Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 59.33% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 49.10% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 43.68% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 51.13% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 43.76% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 44.93% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 48.43% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 37.71% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 24.18% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 33.93% |
| XLE260618C00080000 | 2024-06-04 11:47AM EDT | 80.00 | 17.25 | 13.70 | 18.50 | 0.00 | - | 2 | 35 | 29.93% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 39.78% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 82.00 | 16.50 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 29.90% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 83.00 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 38.43% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 38.44% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 40.05% |
| XLE260618C00087000 | 2024-06-10 2:18PM EDT | 87.00 | 15.60 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 28.40% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 88.00 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 33.39% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 45.65% |
| XLE260618C00090000 | 2024-05-30 9:45AM EDT | 90.00 | 13.36 | 8.50 | 13.05 | 0.00 | - | 20 | 45 | 27.99% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 91.00 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 36.82% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 92.00 | 10.14 | 8.80 | 12.50 | -2.40 | -19.14% | 1 | 13 | 28.44% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 93.00 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 36.27% |
| XLE260618C00094000 | 2024-06-14 2:30PM EDT | 94.00 | 9.00 | 7.00 | 11.50 | -4.30 | -32.33% | 20 | 8 | 27.92% |
| XLE260618C00095000 | 2024-06-14 2:30PM EDT | 95.00 | 8.65 | 7.60 | 11.00 | -3.11 | -26.45% | 45 | 25 | 27.62% |
| XLE260618C00100000 | 2024-06-13 2:18PM EDT | 100.00 | 7.45 | 5.80 | 9.50 | 0.00 | - | 62 | 165 | 27.87% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLE260618C00110000 | 2024-06-06 11:21AM EDT | 110.00 | 5.13 | 2.00 | 7.00 | 0.00 | - | 1 | 15 | 28.10% |
| XLE260618C00115000 | 2024-05-29 2:22PM EDT | 115.00 | 4.55 | 2.89 | 6.00 | 0.00 | - | 1 | 9 | 28.19% |
| XLE260618C00120000 | 2024-06-14 10:14AM EDT | 120.00 | 2.91 | 2.04 | 5.00 | +0.16 | +5.82% | 1 | 35 | 27.94% |
| XLE260618C00125000 | 2024-06-05 11:21AM EDT | 125.00 | 2.33 | 1.30 | 5.00 | 0.00 | - | 2 | 39 | 29.81% |
| XLE260618C00130000 | 2024-06-10 11:58AM EDT | 130.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 6 | 129 | 31.56% |
| XLE260618C00140000 | 2024-06-12 10:42AM EDT | 140.00 | 1.16 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 34.75% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.21% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-06-03 2:49PM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 35 | 62.18% |
| XLE260618P00045000 | 2024-06-11 2:21PM EDT | 45.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 3 | 11 | 54.30% |
| XLE260618P00050000 | 2024-06-14 3:47PM EDT | 50.00 | 0.92 | 0.66 | 5.00 | +0.06 | +6.98% | 2 | 4,120 | 48.16% |
| XLE260618P00055000 | 2024-02-29 2:51PM EDT | 55.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 42.22% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 60.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 38.42% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 65.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 31.72% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 70.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 26.93% |
| XLE260618P00073000 | 2024-05-23 10:18AM EDT | 73.00 | 3.70 | 2.00 | 7.00 | 0.00 | - | 3 | 2 | 29.23% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 27.23% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 30.03% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 80.00 | 5.20 | 3.50 | 6.70 | 0.00 | - | 2 | 6 | 21.62% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 81.00 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 31.14% |
| XLE260618P00084000 | 2024-06-10 11:17AM EDT | 84.00 | 6.91 | 5.50 | 10.50 | 0.00 | - | 2 | 9 | 25.68% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 85.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 22.49% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 27.34% |
| XLE260618P00089000 | 2024-06-07 3:38PM EDT | 89.00 | 9.10 | 8.90 | 12.50 | 0.00 | - | 1 | 1 | 24.13% |
| XLE260618P00090000 | 2024-06-14 10:28AM EDT | 90.00 | 10.65 | 9.35 | 13.00 | +1.40 | +15.14% | 42 | 68 | 23.95% |
| XLE260618P00091000 | 2024-06-14 1:12PM EDT | 91.00 | 10.95 | 10.20 | 13.50 | +0.55 | +5.29% | 32 | 1 | 23.76% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 92.00 | 11.66 | 9.60 | 14.00 | +1.04 | +9.79% | 56 | 50 | 23.53% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 93.00 | 12.20 | 10.00 | 14.50 | +1.35 | +12.44% | 7 | 9 | 23.29% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 94.00 | 12.75 | 11.35 | 15.00 | +1.45 | +12.83% | 11 | 26 | 23.01% |
| XLE260618P00095000 | 2024-06-14 10:28AM EDT | 95.00 | 13.35 | 11.00 | 16.00 | +1.55 | +13.14% | 5 | 337 | 23.72% |
© 2024 Yahoo. All rights reserved.