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:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00080000 | 2024-05-29 1:00PM EDT | 2024-06-21 | 10.92 | 11.00 | 15.75 | 0.00 | - | 2 | 4,801 | 88.87% |
| XLE240628C00080000 | 2024-05-20 12:06PM EDT | 2024-06-28 | 15.43 | 11.00 | 15.80 | 0.00 | - | 11 | 211 | 77.64% |
| XLE240719C00080000 | 2024-05-22 10:35AM EDT | 2024-07-19 | 12.84 | 11.00 | 15.90 | 0.00 | - | 2 | 618 | 59.72% |
| XLE240816C00080000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 15.65 | 11.50 | 15.70 | 0.00 | - | 1 | 30 | 46.00% |
| XLE240920C00080000 | 2024-05-29 11:32AM EDT | 2024-09-20 | 12.20 | 12.00 | 16.00 | 0.00 | - | 1 | 342 | 40.16% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 12.00 | 16.50 | 0.00 | - | 10 | 39 | 41.63% |
| XLE241115C00080000 | 2024-05-31 12:48PM EDT | 2024-11-15 | 13.90 | 13.20 | 17.50 | -0.50 | -3.47% | 1 | 2 | 40.61% |
| XLE241220C00080000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 15.00 | 13.45 | 17.85 | +0.27 | +1.83% | 1 | 65 | 38.54% |
| XLE241231C00080000 | 2024-05-24 10:34AM EDT | 2024-12-31 | 14.20 | 14.20 | 18.00 | 0.00 | - | 20 | 21 | 38.19% |
| XLE250117C00080000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 15.13 | 14.15 | 18.00 | +1.58 | +11.66% | 3 | 3,190 | 36.76% |
| XLE250331C00080000 | 2024-05-29 2:21PM EDT | 2025-03-31 | 14.30 | 14.75 | 19.00 | 0.00 | - | 15 | 62 | 35.68% |
| XLE250620C00080000 | 2024-05-31 10:30AM EDT | 2025-06-20 | 16.15 | 15.00 | 19.50 | -2.00 | -11.02% | 3 | 114 | 33.29% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 45.21% |
| XLE260116C00080000 | 2024-05-24 11:14AM EDT | 2026-01-16 | 18.00 | 17.00 | 21.50 | 0.00 | - | 1 | 390 | 31.81% |
| XLE260618C00080000 | 2024-05-24 3:05PM EDT | 2026-06-18 | 18.97 | 18.00 | 23.00 | 0.00 | - | 5 | 33 | 31.68% |
| XLE261218C00080000 | 2024-05-29 11:45AM EDT | 2026-12-18 | 20.00 | 19.00 | 24.00 | 0.00 | - | 3 | 132 | 30.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00080000 | 2024-05-29 1:43PM EDT | 2024-06-07 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 79 | 149.85% |
| XLE240614P00080000 | 2024-05-29 1:59PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 51.66% |
| XLE240621P00080000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 24 | 27,536 | 35.74% |
| XLE240628P00080000 | 2024-05-21 9:56AM EDT | 2024-06-28 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 834 | 74.93% |
| XLE240705P00080000 | 2024-05-31 10:59AM EDT | 2024-07-05 | 0.09 | 0.00 | 4.80 | -0.03 | -25.00% | 2 | 22 | 67.02% |
| XLE240719P00080000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.16 | -0.08 | -38.10% | 11 | 3,968 | 25.10% |
| XLE240816P00080000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 0.24 | 0.10 | 0.44 | -0.17 | -41.46% | 16 | 630 | 25.27% |
| XLE240920P00080000 | 2024-05-31 1:55PM EDT | 2024-09-20 | 0.51 | 0.10 | 1.35 | -0.17 | -25.00% | 53 | 168,713 | 29.69% |
| XLE240930P00080000 | 2024-05-29 11:30AM EDT | 2024-09-30 | 0.85 | 0.30 | 1.00 | 0.00 | - | 6 | 1,075 | 25.61% |
| XLE241115P00080000 | 2024-05-31 2:39PM EDT | 2024-11-15 | 1.01 | 0.30 | 4.80 | -0.34 | -25.19% | 11 | 276 | 43.13% |
| XLE241220P00080000 | 2024-05-31 12:18PM EDT | 2024-12-20 | 1.39 | 0.23 | 2.00 | -0.16 | -10.32% | 1 | 2,295 | 25.73% |
| XLE241231P00080000 | 2024-05-24 3:30PM EDT | 2024-12-31 | 1.58 | 0.45 | 5.00 | -0.10 | -5.95% | 3 | 47 | 39.09% |
| XLE250117P00080000 | 2024-05-31 1:16PM EDT | 2025-01-17 | 1.53 | 0.30 | 4.90 | -0.40 | -20.73% | 13 | 30,623 | 37.20% |
| XLE250321P00080000 | 2024-05-30 2:31PM EDT | 2025-03-21 | 2.34 | 0.15 | 5.00 | 0.00 | - | 1,500 | 1,512 | 33.35% |
| XLE250331P00080000 | 2024-05-14 11:00AM EDT | 2025-03-31 | 2.16 | 0.63 | 5.00 | 0.00 | - | 2 | 1,031 | 32.80% |
| XLE250620P00080000 | 2024-05-30 3:46PM EDT | 2025-06-20 | 3.22 | 0.00 | 5.00 | 0.00 | - | 1,503 | 6,486 | 29.14% |
| XLE251219P00080000 | 2024-05-29 2:02PM EDT | 2025-12-19 | 4.80 | 1.50 | 6.50 | 0.00 | - | 6 | 778 | 27.98% |
| XLE260116P00080000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 4.90 | 2.00 | 7.00 | 0.00 | - | 110 | 3,521 | 28.58% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 2026-06-18 | 5.20 | 2.50 | 7.50 | 0.00 | - | 2 | 6 | 26.62% |
| XLE261218P00080000 | 2024-05-30 12:53PM EDT | 2026-12-18 | 6.90 | 3.50 | 8.50 | 0.00 | - | 6 | 1,077 | 25.86% |
© 2024 Yahoo. All rights reserved.