Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00075000 | 2024-06-12 3:17PM EDT | 2024-06-21 | 13.13 | 10.95 | 15.25 | -1.42 | -9.76% | 10 | 824 | 63.28% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 196.97% |
| XLE240719C00075000 | 2024-06-13 12:41PM EDT | 2024-07-19 | 13.70 | 11.00 | 15.25 | 0.00 | - | 5 | 511 | 69.21% |
| XLE240816C00075000 | 2024-06-06 3:01PM EDT | 2024-08-16 | 15.69 | 11.15 | 15.40 | 0.00 | - | 15 | 374 | 52.73% |
| XLE240920C00075000 | 2024-06-03 10:45AM EDT | 2024-09-20 | 17.25 | 12.80 | 15.95 | 0.00 | - | 3 | 29 | 46.40% |
| XLE240930C00075000 | 2024-06-13 10:18AM EDT | 2024-09-30 | 14.56 | 12.95 | 16.00 | 0.00 | - | 1 | 10 | 44.53% |
| XLE241115C00075000 | 2024-06-13 9:39AM EDT | 2024-11-15 | 15.00 | 13.20 | 16.30 | 0.00 | - | 15 | 57 | 39.01% |
| XLE241220C00075000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 21.13 | 14.35 | 15.15 | 0.00 | - | 17 | 0 | 28.83% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 68.21% |
| XLE250117C00075000 | 2024-06-14 11:14AM EDT | 2025-01-17 | 14.82 | 13.80 | 15.65 | -0.93 | -5.90% | 10 | 636 | 29.55% |
| XLE250620C00075000 | 2024-06-04 11:47AM EDT | 2025-06-20 | 17.60 | 14.75 | 18.00 | 0.00 | - | 2 | 26 | 31.26% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 49.17% |
| XLE260116C00075000 | 2024-06-04 11:54AM EDT | 2026-01-16 | 19.50 | 15.50 | 20.30 | 0.00 | - | 1 | 54 | 31.31% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 48.46% |
| XLE261218C00075000 | 2024-06-03 12:41PM EDT | 2026-12-18 | 22.50 | 17.50 | 22.50 | 0.00 | - | 26 | 38 | 29.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00075000 | 2024-06-10 1:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 32,836 | 105.47% |
| XLE240628P00075000 | 2024-06-13 1:18PM EDT | 2024-06-28 | 0.03 | 0.00 | 2.15 | 0.00 | - | 20 | 428 | 84.72% |
| XLE240705P00075000 | 2024-06-05 11:45AM EDT | 2024-07-05 | 0.06 | 0.01 | 2.16 | 0.00 | - | 5 | 13 | 68.51% |
| XLE240719P00075000 | 2024-06-13 3:24PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.14 | 0.00 | - | 74 | 307 | 30.86% |
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 2024-07-26 | 0.12 | 0.01 | 0.74 | 0.00 | - | 1 | 1 | 42.26% |
| XLE240816P00075000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 0.19 | 0.01 | 2.32 | 0.00 | - | 10 | 342 | 52.36% |
| XLE240920P00075000 | 2024-06-14 1:52PM EDT | 2024-09-20 | 0.40 | 0.16 | 0.47 | +0.03 | +8.11% | 5 | 2,989 | 24.12% |
| XLE240930P00075000 | 2024-05-31 9:37AM EDT | 2024-09-30 | 0.36 | 0.15 | 0.70 | 0.00 | - | 1 | 48 | 25.73% |
| XLE241115P00075000 | 2024-06-14 1:53PM EDT | 2024-11-15 | 0.86 | 0.64 | 0.87 | +0.01 | +1.18% | 2 | 376 | 23.02% |
| XLE241220P00075000 | 2024-06-13 10:36AM EDT | 2024-12-20 | 1.00 | 1.00 | 3.30 | 0.00 | - | 4 | 935 | 35.43% |
| XLE241231P00075000 | 2024-06-03 12:08PM EDT | 2024-12-31 | 1.01 | 1.04 | 3.35 | 0.00 | - | 2 | 102 | 34.69% |
| XLE250117P00075000 | 2024-06-14 4:10PM EDT | 2025-01-17 | 1.29 | 1.09 | 1.69 | +0.10 | +8.40% | 13 | 15,514 | 24.57% |
| XLE250321P00075000 | 2024-06-05 3:33PM EDT | 2025-03-21 | 1.56 | 1.52 | 2.01 | 0.00 | - | - | 1 | 23.21% |
| XLE250331P00075000 | 2024-06-04 9:34AM EDT | 2025-03-31 | 1.85 | 0.15 | 4.00 | 0.00 | - | 3 | 16 | 31.51% |
| XLE250620P00075000 | 2024-06-14 12:41PM EDT | 2025-06-20 | 2.45 | 2.08 | 4.55 | +0.20 | +8.89% | 2 | 3,727 | 29.83% |
| XLE251219P00075000 | 2024-06-03 12:57PM EDT | 2025-12-19 | 3.50 | 1.50 | 3.90 | 0.00 | - | 6 | 3,108 | 22.50% |
| XLE260116P00075000 | 2024-06-14 11:29AM EDT | 2026-01-16 | 4.07 | 2.98 | 6.50 | +0.57 | +16.29% | 1 | 14,121 | 29.27% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 27.25% |
| XLE261218P00075000 | 2024-06-12 11:24AM EDT | 2026-12-18 | 5.40 | 3.95 | 6.00 | 0.00 | - | 1 | 2,812 | 22.21% |
© 2024 Yahoo. All rights reserved.