Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00100000 | 2024-05-31 1:56PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 621 | 25.59% |
| XLE240614C00100000 | 2024-05-28 12:59PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.80 | +0.01 | +20.00% | 19 | 51 | 40.77% |
| XLE240621C00100000 | 2024-05-31 4:07PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.15 | +0.05 | +100.00% | 316 | 76,600 | 20.12% |
| XLE240628C00100000 | 2024-05-31 3:14PM EDT | 2024-06-28 | 0.12 | 0.02 | 1.14 | +0.05 | +71.43% | 1 | 2,455 | 33.30% |
| XLE240705C00100000 | 2024-05-31 2:39PM EDT | 2024-07-05 | 0.16 | 0.01 | 4.85 | +0.08 | +100.00% | 2 | 31 | 65.34% |
| XLE240719C00100000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.38 | 0.23 | 0.50 | +0.19 | +100.00% | 470 | 11,433 | 18.43% |
| XLE240816C00100000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 0.80 | 0.25 | 1.00 | +0.34 | +73.91% | 41 | 15,171 | 18.99% |
| XLE240920C00100000 | 2024-05-31 1:04PM EDT | 2024-09-20 | 1.30 | 0.73 | 1.57 | +0.37 | +39.78% | 81 | 9,403 | 19.24% |
| XLE240930C00100000 | 2024-05-31 3:58PM EDT | 2024-09-30 | 1.47 | 1.24 | 4.95 | +0.52 | +54.74% | 7 | 484 | 35.47% |
| XLE241115C00100000 | 2024-05-31 3:19PM EDT | 2024-11-15 | 2.20 | 2.18 | 3.70 | +0.50 | +29.41% | 190 | 848 | 25.07% |
| XLE241220C00100000 | 2024-05-31 2:54PM EDT | 2024-12-20 | 2.90 | 2.67 | 3.30 | +0.63 | +27.75% | 31 | 9,730 | 21.28% |
| XLE241231C00100000 | 2024-05-31 10:13AM EDT | 2024-12-31 | 2.53 | 2.02 | 5.45 | +0.18 | +7.66% | 27 | 168 | 28.58% |
| XLE250117C00100000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 3.06 | 2.89 | 4.00 | +0.56 | +22.40% | 217 | 9,236 | 22.44% |
| XLE250321C00100000 | 2024-05-29 3:37PM EDT | 2025-03-21 | 3.57 | 2.33 | 6.75 | 0.00 | - | 1 | 15 | 28.35% |
| XLE250331C00100000 | 2024-05-30 12:31PM EDT | 2025-03-31 | 3.65 | 2.83 | 6.75 | 0.00 | - | 75 | 547 | 27.88% |
| XLE250620C00100000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 5.45 | 4.80 | 7.95 | +0.55 | +11.22% | 34 | 5,104 | 27.94% |
| XLE251219C00100000 | 2024-05-29 1:51PM EDT | 2025-12-19 | 6.85 | 5.50 | 10.50 | 0.00 | - | 5 | 399 | 28.53% |
| XLE260116C00100000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 8.01 | 6.50 | 11.00 | 0.00 | - | 1 | 1,486 | 28.90% |
| XLE260618C00100000 | 2024-05-23 3:59PM EDT | 2026-06-18 | 8.71 | 7.50 | 12.50 | 0.00 | - | 58 | 84 | 28.59% |
| XLE261218C00100000 | 2024-05-31 11:22AM EDT | 2026-12-18 | 10.95 | 9.75 | 14.00 | +0.25 | +2.34% | 19 | 315 | 28.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00100000 | 2024-05-30 10:27AM EDT | 2024-06-07 | 8.82 | 4.50 | 8.65 | 0.00 | - | 14 | 11 | 83.40% |
| XLE240621P00100000 | 2024-05-30 2:42PM EDT | 2024-06-21 | 9.25 | 4.50 | 9.20 | 0.00 | - | 220 | 88 | 55.18% |
| XLE240628P00100000 | 2024-05-16 10:54AM EDT | 2024-06-28 | 7.85 | 5.15 | 9.50 | +1.55 | +24.60% | 3 | 109 | 51.00% |
| XLE240719P00100000 | 2024-05-31 12:22PM EDT | 2024-07-19 | 7.89 | 6.35 | 9.70 | -1.96 | -19.90% | 4 | 3,549 | 40.16% |
| XLE240816P00100000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 8.75 | 6.00 | 10.00 | -1.10 | -11.17% | 2 | 471 | 33.94% |
| XLE240920P00100000 | 2024-05-28 11:17AM EDT | 2024-09-20 | 8.65 | 6.85 | 10.00 | 0.00 | - | 1 | 186 | 28.14% |
| XLE240930P00100000 | 2024-05-23 11:13AM EDT | 2024-09-30 | 8.94 | 6.60 | 10.50 | 0.00 | - | 1 | 12 | 29.44% |
| XLE241115P00100000 | 2024-05-30 1:01PM EDT | 2024-11-15 | 10.20 | 7.00 | 10.90 | 0.00 | - | 1 | 1 | 26.76% |
| XLE241220P00100000 | 2024-05-29 11:39AM EDT | 2024-12-20 | 10.57 | 6.55 | 11.00 | 0.00 | - | 3 | 213 | 24.72% |
| XLE241231P00100000 | 2024-05-21 9:58AM EDT | 2024-12-31 | 8.20 | 6.50 | 11.10 | 0.00 | - | 2 | 2 | 24.44% |
| XLE250117P00100000 | 2024-05-29 2:05PM EDT | 2025-01-17 | 11.10 | 7.75 | 11.40 | 0.00 | - | 1 | 1,002 | 24.58% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 20.20% |
| XLE250620P00100000 | 2024-05-30 12:32PM EDT | 2025-06-20 | 12.15 | 8.10 | 12.95 | 0.00 | - | 2 | 182 | 23.20% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 34.39% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 12.19 | 10.00 | 15.00 | 0.00 | - | 13 | 73 | 23.03% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.95% |
© 2024 Yahoo. All rights reserved.