Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:76.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 17.00 | 20.60 | 0.00 | - | 1 | 509 | 471.48% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 2024-06-28 | 19.83 | 15.15 | 15.55 | 0.00 | - | 15 | 19 | 143.46% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 2024-07-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| XLE240816C00076000 | 2024-05-29 10:19AM EDT | 2024-08-16 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 63.84% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 29.98% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 29.20% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 25.13% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 36.84% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 26.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00076000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,133 | 50.00% |
| XLE240628P00076000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| XLE240719P00076000 | 2024-06-17 11:40AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 12.50% |
| XLE240816P00076000 | 2024-06-14 10:30AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| XLE240930P00076000 | 2024-06-18 9:42AM EDT | 2024-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 613 | 6.25% |
| XLE241220P00076000 | 2024-06-17 3:20PM EDT | 2024-12-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XLE250117P00076000 | 2024-06-17 2:39PM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 27 | 856 | 6.25% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 2025-03-31 | 1.30 | 0.26 | 4.40 | 0.00 | - | 1 | 0 | 32.57% |
| XLE250620P00076000 | 2024-06-11 3:14PM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 3.13% |
| XLE251219P00076000 | 2024-05-21 10:45AM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 3.13% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 24.96% |
© 2024 Yahoo. All rights reserved.