Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00083000 | 2024-06-05 1:38PM EDT | 83.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240614C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 7.55 | 3.05 | 7.50 | 0.00 | - | 10 | 4 | 94.82% |
| XLE240614C00086000 | 2024-06-06 1:03PM EDT | 86.00 | 4.80 | 2.70 | 4.90 | +0.63 | +15.11% | 1 | 10 | 49.27% |
| XLE240614C00086500 | 2024-06-03 1:09PM EDT | 86.50 | 4.25 | 1.80 | 5.75 | 0.00 | - | 1 | 2 | 76.95% |
| XLE240614C00087000 | 2024-06-07 3:59PM EDT | 87.00 | 3.20 | 2.95 | 4.25 | -0.21 | -6.16% | 2 | 12 | 50.59% |
| XLE240614C00087500 | 2024-06-07 3:45PM EDT | 87.50 | 2.89 | 2.39 | 3.80 | -0.12 | -3.99% | 10 | 1 | 47.90% |
| XLE240614C00088000 | 2024-06-06 4:02PM EDT | 88.00 | 3.15 | 1.56 | 3.85 | +0.33 | +11.70% | 1 | 81 | 55.76% |
| XLE240614C00088500 | 2024-06-07 3:45PM EDT | 88.50 | 2.04 | 1.58 | 2.67 | 0.00 | - | 45 | 13 | 37.11% |
| XLE240614C00089000 | 2024-06-07 3:59PM EDT | 89.00 | 1.59 | 1.34 | 1.85 | -0.37 | -18.88% | 3 | 52 | 26.20% |
| XLE240614C00089500 | 2024-06-07 12:34PM EDT | 89.50 | 1.29 | 1.12 | 1.32 | -0.06 | -4.44% | 49 | 523 | 21.31% |
| XLE240614C00090000 | 2024-06-07 3:57PM EDT | 90.00 | 0.93 | 0.88 | 0.97 | -0.35 | -27.34% | 403 | 2,166 | 19.61% |
| XLE240614C00090500 | 2024-06-07 3:52PM EDT | 90.50 | 0.76 | 0.62 | 0.80 | -0.31 | -28.97% | 267 | 220 | 20.75% |
| XLE240614C00091000 | 2024-06-07 4:14PM EDT | 91.00 | 0.48 | 0.44 | 0.59 | -0.31 | -39.24% | 538 | 1,489 | 20.31% |
| XLE240614C00091500 | 2024-06-07 4:14PM EDT | 91.50 | 0.32 | 0.16 | 0.46 | -0.29 | -47.54% | 2,927 | 427 | 20.85% |
| XLE240614C00092000 | 2024-06-07 4:06PM EDT | 92.00 | 0.26 | 0.24 | 0.37 | -0.21 | -44.68% | 7,022 | 1,351 | 21.73% |
| XLE240614C00092500 | 2024-06-07 4:14PM EDT | 92.50 | 0.18 | 0.08 | 0.26 | -0.17 | -48.57% | 147 | 490 | 21.49% |
| XLE240614C00093000 | 2024-06-07 4:14PM EDT | 93.00 | 0.14 | 0.10 | 0.19 | -0.11 | -44.00% | 266 | 1,436 | 21.68% |
| XLE240614C00093500 | 2024-06-07 3:44PM EDT | 93.50 | 0.10 | 0.00 | 0.31 | -0.08 | -44.44% | 163 | 568 | 28.22% |
| XLE240614C00094000 | 2024-06-07 3:43PM EDT | 94.00 | 0.07 | 0.05 | 0.16 | -0.06 | -46.15% | 117 | 548 | 25.10% |
| XLE240614C00094500 | 2024-06-07 3:54PM EDT | 94.50 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 2,167 | 2,166 | 23.63% |
| XLE240614C00095000 | 2024-06-07 3:00PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 57 | 195 | 26.17% |
| XLE240614C00095500 | 2024-06-07 1:10PM EDT | 95.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 88 | 28.13% |
| XLE240614C00096000 | 2024-06-07 10:44AM EDT | 96.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 1 | 187 | 29.30% |
| XLE240614C00096500 | 2024-06-06 2:02PM EDT | 96.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 77 | 38.87% |
| XLE240614C00097000 | 2024-06-06 1:03PM EDT | 97.00 | 0.02 | 0.02 | 1.03 | 0.00 | - | 1 | 84 | 52.25% |
| XLE240614C00097500 | 2024-06-06 10:06AM EDT | 97.50 | 0.02 | 0.00 | 1.03 | 0.00 | - | 3 | 180 | 54.25% |
| XLE240614C00098000 | 2024-06-07 9:41AM EDT | 98.00 | 0.03 | 0.01 | 0.13 | +0.01 | +50.00% | 18 | 174 | 39.45% |
| XLE240614C00098500 | 2024-06-03 12:32PM EDT | 98.50 | 0.02 | 0.00 | 1.63 | 0.00 | - | 3 | 132 | 68.56% |
| XLE240614C00099000 | 2024-06-03 2:26PM EDT | 99.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 31 | 39.06% |
| XLE240614C00100000 | 2024-06-07 12:17PM EDT | 100.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 49 | 53.81% |
| XLE240614C00101000 | 2024-06-06 10:30AM EDT | 101.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 27 | 55.57% |
| XLE240614C00102000 | 2024-06-03 11:13AM EDT | 102.00 | 0.01 | 0.00 | 0.42 | -0.03 | -75.00% | 16 | 23 | 58.79% |
| XLE240614C00103000 | 2024-05-28 3:50PM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 71.39% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 75.10% |
| XLE240614C00105000 | 2024-06-05 9:49AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 78.71% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00070000 | 2024-06-05 9:50AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240614P00075000 | 2024-06-04 3:58PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 57.81% |
| XLE240614P00079000 | 2024-06-04 12:23PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| XLE240614P00080000 | 2024-06-07 9:44AM EDT | 80.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 16 | 33 | 55.66% |
| XLE240614P00081000 | 2024-06-05 9:52AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240614P00083000 | 2024-06-06 9:38AM EDT | 83.00 | 0.03 | 0.00 | 0.26 | -0.04 | -57.14% | 5 | 14 | 45.61% |
| XLE240614P00084000 | 2024-06-07 2:57PM EDT | 84.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 5 | 258 | 28.91% |
| XLE240614P00085000 | 2024-06-07 3:03PM EDT | 85.00 | 0.04 | 0.01 | 0.09 | -0.04 | -50.00% | 2,022 | 164 | 26.95% |
| XLE240614P00086000 | 2024-06-06 3:38PM EDT | 86.00 | 0.11 | 0.02 | 0.30 | 0.00 | - | 122 | 171 | 31.64% |
| XLE240614P00086500 | 2024-06-06 1:20PM EDT | 86.50 | 0.09 | 0.04 | 0.19 | -0.08 | -47.06% | 21 | 187 | 24.90% |
| XLE240614P00087000 | 2024-06-07 3:56PM EDT | 87.00 | 0.12 | 0.06 | 0.21 | -0.06 | -33.33% | 83 | 1,427 | 23.05% |
| XLE240614P00087500 | 2024-06-07 3:39PM EDT | 87.50 | 0.15 | 0.13 | 0.23 | -0.10 | -40.00% | 35 | 176 | 21.00% |
| XLE240614P00088000 | 2024-06-07 3:59PM EDT | 88.00 | 0.25 | 0.18 | 0.27 | -0.04 | -13.79% | 70 | 702 | 19.34% |
| XLE240614P00088500 | 2024-06-07 3:13PM EDT | 88.50 | 0.31 | 0.20 | 0.38 | -0.14 | -31.11% | 63 | 644 | 19.14% |
| XLE240614P00089000 | 2024-06-07 3:59PM EDT | 89.00 | 0.49 | 0.25 | 0.54 | -0.02 | -3.92% | 166 | 1,239 | 19.29% |
| XLE240614P00089500 | 2024-06-07 3:55PM EDT | 89.50 | 0.62 | 0.61 | 0.70 | -0.25 | -28.74% | 136 | 288 | 18.65% |
| XLE240614P00090000 | 2024-06-07 3:59PM EDT | 90.00 | 0.90 | 0.80 | 0.93 | +0.03 | +3.45% | 148 | 617 | 18.60% |
| XLE240614P00090500 | 2024-06-07 3:37PM EDT | 90.50 | 1.03 | 1.06 | 1.26 | -0.26 | -20.16% | 83 | 123 | 19.73% |
| XLE240614P00091000 | 2024-06-07 1:35PM EDT | 91.00 | 1.10 | 1.33 | 1.59 | -0.40 | -26.67% | 97 | 2,043 | 20.12% |
| XLE240614P00091500 | 2024-06-07 3:27PM EDT | 91.50 | 1.79 | 1.57 | 2.22 | -0.20 | -10.05% | 27 | 242 | 26.56% |
| XLE240614P00092000 | 2024-06-07 3:59PM EDT | 92.00 | 2.04 | 1.83 | 2.55 | +0.04 | +2.00% | 338 | 204 | 25.98% |
| XLE240614P00092500 | 2024-06-07 3:59PM EDT | 92.50 | 2.48 | 2.29 | 4.10 | 0.00 | - | 6 | 182 | 52.76% |
| XLE240614P00093000 | 2024-06-05 2:18PM EDT | 93.00 | 3.18 | 1.99 | 4.15 | 0.00 | - | 1 | 92 | 46.39% |
| XLE240614P00093500 | 2024-06-06 10:06AM EDT | 93.50 | 3.65 | 1.91 | 4.55 | 0.00 | - | 5 | 220 | 47.31% |
| XLE240614P00094000 | 2024-06-07 2:03PM EDT | 94.00 | 3.55 | 2.12 | 6.50 | -0.95 | -21.11% | 13 | 119 | 82.57% |
| XLE240614P00094500 | 2024-06-06 12:14PM EDT | 94.50 | 4.27 | 2.45 | 7.00 | 0.00 | - | 1 | 2,006 | 86.04% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 95.00 | 4.19 | 2.87 | 7.50 | 0.00 | - | 13 | 0 | 89.40% |
| XLE240614P00095500 | 2024-05-28 3:47PM EDT | 95.50 | 3.26 | 3.25 | 7.85 | 0.00 | - | 3 | 11 | 89.40% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 4.05 | 8.20 | 0.00 | - | - | 0 | 80.81% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 97.00 | 4.32 | 4.75 | 9.45 | 0.00 | - | - | 1 | 101.03% |
| XLE240614P00098000 | 2024-05-20 1:23PM EDT | 98.00 | 3.86 | 5.95 | 10.00 | 0.00 | - | - | 0 | 96.58% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 6.05 | 10.00 | 0.00 | - | 2 | 1 | 87.11% |
| XLE240614P00104000 | 2024-05-30 11:00AM EDT | 104.00 | 12.95 | 12.00 | 15.85 | 0.00 | - | 1 | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.