Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:79.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00079000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 16.05 | 7.35 | 11.15 | 0.00 | - | 13 | 354 | 198.05% |
| XLE240628C00079000 | 2024-06-04 11:31AM EDT | 2024-06-28 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 2024-07-19 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 52.54% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 2024-08-16 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 65.04% |
| XLE240920C00079000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| XLE240930C00079000 | 2024-06-14 3:59PM EDT | 2024-09-30 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 2024-12-20 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 68.43% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 2024-12-31 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 54.08% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 2025-01-17 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 58.55% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 2025-06-20 | 17.85 | 15.50 | 20.50 | 0.00 | - | 1 | 76 | 45.82% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 2025-12-19 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 42.62% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 41.57% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 2026-06-18 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 33.13% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 2026-12-18 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 33.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00079000 | 2024-06-17 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 4,898 | 50.00% |
| XLE240628P00079000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| XLE240719P00079000 | 2024-06-18 12:05PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,214 | 12.50% |
| XLE240816P00079000 | 2024-06-18 1:41PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 2,172 | 6.25% |
| XLE240920P00079000 | 2024-06-18 1:39PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 8,960 | 6.25% |
| XLE240930P00079000 | 2024-06-17 4:00PM EDT | 2024-09-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| XLE241220P00079000 | 2024-06-03 9:58AM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 2024-12-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| XLE250117P00079000 | 2024-06-17 12:08PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 3.13% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 2025-03-31 | 2.25 | 0.33 | 5.00 | 0.00 | - | 2 | 4 | 30.63% |
| XLE250620P00079000 | 2024-05-13 12:43PM EDT | 2025-06-20 | 2.53 | 0.85 | 4.00 | 0.00 | - | 1 | 135 | 23.69% |
| XLE251219P00079000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| XLE260116P00079000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 1.56% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 2026-06-18 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 30.56% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
© 2024 Yahoo. All rights reserved.