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:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00105000 | 2024-05-22 9:58AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 14 | 37.50% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 0.07 | 0.00 | 4.55 | 0.00 | - | - | 7 | 84.84% |
| XLE240621C00105000 | 2024-05-30 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 55,300 | 24.81% |
| XLE240628C00105000 | 2024-05-22 10:33AM EDT | 2024-06-28 | 0.03 | 0.01 | 1.49 | 0.00 | - | 1 | 293 | 50.20% |
| XLE240719C00105000 | 2024-05-31 10:34AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.12 | +0.02 | +28.57% | 5 | 2,627 | 18.95% |
| XLE240816C00105000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.55 | +0.07 | +41.18% | 122 | 11,141 | 21.61% |
| XLE240920C00105000 | 2024-05-31 3:03PM EDT | 2024-09-20 | 0.53 | 0.11 | 0.60 | +0.14 | +35.90% | 1 | 4,709 | 18.38% |
| XLE240930C00105000 | 2024-05-28 10:52AM EDT | 2024-09-30 | 0.57 | 0.11 | 4.85 | 0.00 | - | 20 | 89 | 42.24% |
| XLE241115C00105000 | 2024-05-31 2:23PM EDT | 2024-11-15 | 1.15 | 0.95 | 2.10 | +0.32 | +38.55% | 1 | 1,617 | 23.63% |
| XLE241220C00105000 | 2024-05-29 1:51PM EDT | 2024-12-20 | 1.43 | 0.32 | 4.85 | +0.24 | +20.17% | 1 | 1,867 | 32.75% |
| XLE241231C00105000 | 2024-05-23 11:16AM EDT | 2024-12-31 | 1.45 | 1.21 | 4.75 | -0.16 | -9.94% | 2 | 288 | 31.51% |
| XLE250117C00105000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 1.78 | 1.48 | 3.05 | +0.28 | +18.67% | 16 | 3,687 | 23.98% |
| XLE250321C00105000 | 2024-05-29 10:29AM EDT | 2025-03-21 | 2.39 | 1.00 | 5.50 | 0.00 | - | - | 3 | 29.27% |
| XLE250331C00105000 | 2024-05-13 3:41PM EDT | 2025-03-31 | 3.54 | 2.14 | 5.25 | 0.00 | - | 1 | 9 | 28.01% |
| XLE250620C00105000 | 2024-05-30 10:11AM EDT | 2025-06-20 | 3.48 | 1.53 | 6.45 | 0.00 | - | 2 | 993 | 28.17% |
| XLE251219C00105000 | 2024-05-28 2:40PM EDT | 2025-12-19 | 6.00 | 2.80 | 11.50 | 0.00 | - | 1 | 273 | 34.27% |
| XLE260116C00105000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 6.30 | 4.00 | 9.00 | 0.00 | - | 132 | 1,284 | 28.15% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE261218C00105000 | 2024-05-31 11:22AM EDT | 2026-12-18 | 9.20 | 7.50 | 12.00 | -0.30 | -3.16% | 19 | 94 | 27.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00105000 | 2024-05-30 9:42AM EDT | 2024-06-21 | 14.04 | 9.50 | 14.20 | 0.00 | - | 2 | 2 | 70.97% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 54.20% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 2024-07-19 | 14.24 | 9.85 | 14.50 | 0.00 | - | 2 | 47 | 49.10% |
| XLE240816P00105000 | 2024-05-28 11:27AM EDT | 2024-08-16 | 13.00 | 9.80 | 14.50 | 0.00 | - | 20 | 24 | 39.17% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 2024-09-20 | 13.21 | 10.00 | 14.00 | 0.00 | - | 1 | 5 | 29.57% |
| XLE241231P00105000 | 2024-05-16 3:16PM EDT | 2024-12-31 | 12.20 | 11.20 | 15.00 | 0.00 | - | - | 1 | 25.54% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 10.30 | 13.10 | 0.00 | - | 1 | 26 | 16.61% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 19.21% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 11.35 | 15.00 | 0.00 | - | 1 | 1 | 19.06% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 42.29% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 24.33% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 20.32% |
© 2024 Yahoo. All rights reserved.