UK markets closed

Energy Select Sector SPDR ETF (XLE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
88.04-0.66 (-0.74%)
At close: 04:00PM EDT
87.89 -0.15 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE260618C000500002024-02-23 2:10PM EDT50.0037.0041.0046.000.00-1159.33%
XLE260618C000600002024-02-22 2:15PM EDT60.0028.8832.0037.000.00-2249.10%
XLE260618C000700002024-04-04 9:30AM EDT70.0031.5524.5029.500.00-1243.68%
XLE260618C000720002024-03-15 12:16PM EDT72.0024.8127.0031.500.00-10451.13%
XLE260618C000730002024-04-02 12:32PM EDT73.0027.4323.0028.000.00-19243.76%
XLE260618C000740002024-04-09 11:26AM EDT74.0027.7523.5028.000.00-10044.93%
XLE260618C000750002024-03-05 10:30AM EDT75.0017.0526.7029.000.00--848.43%
XLE260618C000760002024-04-01 1:05PM EDT76.0025.2523.1523.950.00-111137.71%
XLE260618C000770002024-01-30 11:30AM EDT77.0017.3515.7017.600.00-1124.18%
XLE260618C000780002024-04-23 10:32AM EDT78.0024.500.000.000.00-1800.00%
XLE260618C000790002024-04-03 11:14AM EDT79.0024.9219.9020.800.00-115233.93%
XLE260618C000800002024-06-04 11:47AM EDT80.0017.2513.7018.500.00-23529.93%
XLE260618C000810002024-04-04 10:56AM EDT81.0023.8717.5022.500.00-111239.78%
XLE260618C000820002024-06-04 10:44AM EDT82.0016.5012.5017.500.00-1129.90%
XLE260618C000830002024-04-04 10:07AM EDT83.0022.3016.5021.000.00-182238.43%
XLE260618C000850002024-04-02 10:51AM EDT85.0020.1017.6520.150.00-1338.44%
XLE260618C000860002024-03-01 2:07PM EDT86.0012.9815.5020.500.00-3440.05%
XLE260618C000870002024-06-10 2:18PM EDT87.0015.6010.0014.500.00-2228.40%
XLE260618C000880002024-04-01 11:21AM EDT88.0017.4015.9016.500.00-211033.39%
XLE260618C000890002024-03-12 2:10PM EDT89.0012.4517.0022.000.00-122145.65%
XLE260618C000900002024-05-30 9:45AM EDT90.0013.368.5013.050.00-204527.99%
XLE260618C000910002024-04-15 2:09PM EDT91.0018.0212.0017.000.00-1036.82%
XLE260618C000920002024-06-14 12:48PM EDT92.0010.148.8012.50-2.40-19.14%11328.44%
XLE260618C000930002024-04-04 10:53AM EDT93.0016.7011.0016.000.00-12636.27%
XLE260618C000940002024-06-14 2:30PM EDT94.009.007.0011.50-4.30-32.33%20827.92%
XLE260618C000950002024-06-14 2:30PM EDT95.008.657.6011.00-3.11-26.45%452527.62%
XLE260618C001000002024-06-13 2:18PM EDT100.007.455.809.500.00-6216527.87%
XLE260618C001050002024-04-22 2:59PM EDT105.0010.700.000.000.00-1003.13%
XLE260618C001100002024-06-06 11:21AM EDT110.005.132.007.000.00-11528.10%
XLE260618C001150002024-05-29 2:22PM EDT115.004.552.896.000.00-1928.19%
XLE260618C001200002024-06-14 10:14AM EDT120.002.912.045.00+0.16+5.82%13527.94%
XLE260618C001250002024-06-05 11:21AM EDT125.002.331.305.000.00-23929.81%
XLE260618C001300002024-06-10 11:58AM EDT130.002.090.005.000.00-612931.56%
XLE260618C001400002024-06-12 10:42AM EDT140.001.160.025.000.00-1134.75%
XLE260618C001450002024-04-05 3:21PM EDT145.002.470.005.000.00-1136.21%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE260618P000400002024-06-03 2:49PM EDT40.000.450.005.000.00-23562.18%
XLE260618P000450002024-06-11 2:21PM EDT45.000.550.004.900.00-31154.30%
XLE260618P000500002024-06-14 3:47PM EDT50.000.920.665.00+0.06+6.98%24,12048.16%
XLE260618P000550002024-02-29 2:51PM EDT55.001.880.005.000.00-1342.22%
XLE260618P000600002024-01-09 1:24PM EDT60.003.500.505.500.00--138.42%
XLE260618P000650002024-02-15 1:07PM EDT65.003.900.505.000.00-11,00131.72%
XLE260618P000700002024-03-19 2:18PM EDT70.003.601.955.000.00-252,02726.93%
XLE260618P000730002024-05-23 10:18AM EDT73.003.702.007.000.00-3229.23%
XLE260618P000750002024-02-23 10:30AM EDT75.006.072.007.000.00-2227.23%
XLE260618P000790002024-01-18 11:31AM EDT79.0010.576.0010.000.00-111130.03%
XLE260618P000800002024-05-09 11:34AM EDT80.005.203.506.700.00-2621.62%
XLE260618P000810002024-01-10 1:17PM EDT81.0010.657.0011.500.00--1,00031.14%
XLE260618P000840002024-06-10 11:17AM EDT84.006.915.5010.500.00-2925.68%
XLE260618P000850002024-03-20 3:05PM EDT85.007.504.509.500.00--122.49%
XLE260618P000860002024-03-27 9:30AM EDT86.007.250.000.000.00-330.39%
XLE260618P000880002024-01-24 4:25PM EDT88.0013.459.0013.500.00--10227.34%
XLE260618P000890002024-06-07 3:38PM EDT89.009.108.9012.500.00-1124.13%
XLE260618P000900002024-06-14 10:28AM EDT90.0010.659.3513.00+1.40+15.14%426823.95%
XLE260618P000910002024-06-14 1:12PM EDT91.0010.9510.2013.50+0.55+5.29%32123.76%
XLE260618P000920002024-06-14 10:28AM EDT92.0011.669.6014.00+1.04+9.79%565023.53%
XLE260618P000930002024-06-14 10:28AM EDT93.0012.2010.0014.50+1.35+12.44%7923.29%
XLE260618P000940002024-06-14 10:28AM EDT94.0012.7511.3515.00+1.45+12.83%112623.01%
XLE260618P000950002024-06-14 10:28AM EDT95.0013.3511.0016.00+1.55+13.14%533723.72%