Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:82.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00082000 | 2024-06-18 3:26PM EDT | 2024-06-21 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 0.00% |
| XLE240628C00082000 | 2024-06-13 10:33AM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 184 | 64 | 0.00% |
| XLE240719C00082000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| XLE240816C00082000 | 2024-06-18 10:38AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
| XLE240920C00082000 | 2024-06-18 10:13AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| XLE240930C00082000 | 2024-06-18 11:34AM EDT | 2024-09-30 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| XLE241220C00082000 | 2024-06-03 11:55AM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 54.42% |
| XLE250117C00082000 | 2024-06-18 10:53AM EDT | 2025-01-17 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| XLE250331C00082000 | 2024-06-03 10:41AM EDT | 2025-03-31 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE250620C00082000 | 2024-06-11 9:50AM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 34.38% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 40.13% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 2026-06-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 22.02 | 13.50 | 18.50 | 0.00 | - | 94 | 94 | 28.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00082000 | 2024-06-18 1:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 7,256 | 25.00% |
| XLE240628P00082000 | 2024-06-18 2:24PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 191 | 12.50% |
| XLE240719P00082000 | 2024-06-18 3:00PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 1,320 | 6.25% |
| XLE240816P00082000 | 2024-06-18 3:57PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 1,358 | 6.25% |
| XLE240920P00082000 | 2024-06-18 11:27AM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5,922 | 3.13% |
| XLE240930P00082000 | 2024-06-17 10:12AM EDT | 2024-09-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| XLE241220P00082000 | 2024-06-10 11:40AM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 3.13% |
| XLE241231P00082000 | 2024-06-14 3:55PM EDT | 2024-12-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 2,415 | 3.13% |
| XLE250117P00082000 | 2024-06-17 3:47PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 3.13% |
| XLE250331P00082000 | 2024-06-03 1:12PM EDT | 2025-03-31 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| XLE250620P00082000 | 2024-06-10 1:06PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,209 | 1.56% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 1.56% |
| XLE260116P00082000 | 2024-06-17 12:40PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 1.56% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 6.55 | 6.35 | 11.00 | 0.00 | - | 9 | 41 | 26.37% |
© 2024 Yahoo. All rights reserved.