Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:84.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00084000 | 2024-06-14 1:07PM EDT | 2024-06-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 10 | 6,076 | 0.00% |
| XLE240628C00084000 | 2024-06-14 10:16AM EDT | 2024-06-28 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 0.00% |
| XLE240719C00084000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 1,036 | 0.00% |
| XLE240816C00084000 | 2024-06-07 2:28PM EDT | 2024-08-16 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 0.00% |
| XLE240920C00084000 | 2024-06-13 2:13PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 21 | 198 | 0.00% |
| XLE240930C00084000 | 2024-06-14 3:59PM EDT | 2024-09-30 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XLE241220C00084000 | 2024-06-06 10:00AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 2024-12-31 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 30.77% |
| XLE250117C00084000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,234 | 0.00% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 2025-03-31 | 13.90 | 9.50 | 11.80 | 0.00 | - | - | 2 | 31.74% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 11.00 | 15.50 | 0.00 | - | 1 | 113 | 39.03% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 36.21% |
| XLE260116C00084000 | 2024-05-16 9:35AM EDT | 2026-01-16 | 16.94 | 11.25 | 14.05 | 0.00 | - | 1 | 57 | 27.71% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 37.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00084000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 8,431 | 12.50% |
| XLE240628P00084000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 31 | 408 | 6.25% |
| XLE240705P00084000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| XLE240719P00084000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 721 | 5,279 | 3.13% |
| XLE240726P00084000 | 2024-06-13 2:09PM EDT | 2024-07-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| XLE240802P00084000 | 2024-06-14 3:20PM EDT | 2024-08-02 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLE240816P00084000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 635 | 3.13% |
| XLE240920P00084000 | 2024-06-14 1:54PM EDT | 2024-09-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 4,927 | 3.13% |
| XLE240930P00084000 | 2024-06-12 1:20PM EDT | 2024-09-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 838 | 1.56% |
| XLE241220P00084000 | 2024-06-13 12:14PM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| XLE241231P00084000 | 2024-06-05 3:03PM EDT | 2024-12-31 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| XLE250117P00084000 | 2024-06-13 1:17PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 3,822 | 1.56% |
| XLE250620P00084000 | 2024-05-14 10:50AM EDT | 2025-06-20 | 3.80 | 4.50 | 4.70 | 0.00 | - | 20 | 278 | 18.95% |
| XLE251219P00084000 | 2024-06-07 3:43PM EDT | 2025-12-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 22.03% |
| XLE260618P00084000 | 2024-06-10 11:17AM EDT | 2026-06-18 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 7.20 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 24.89% |
© 2024 Yahoo. All rights reserved.