Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00085000 | 2024-06-18 2:33PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 28,584 | 0.00% |
| XLE240628C00085000 | 2024-06-18 3:41PM EDT | 2024-06-28 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 0.00% |
| XLE240712C00085000 | 2024-06-18 12:15PM EDT | 2024-07-12 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,007 | 0.00% |
| XLE240719C00085000 | 2024-06-18 3:50PM EDT | 2024-07-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 315 | 1,311 | 0.00% |
| XLE240816C00085000 | 2024-06-18 3:11PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,190 | 0.00% |
| XLE240920C00085000 | 2024-06-18 11:01AM EDT | 2024-09-20 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4,451 | 0.00% |
| XLE240930C00085000 | 2024-06-18 1:23PM EDT | 2024-09-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 0.00% |
| XLE241115C00085000 | 2024-06-18 12:20PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 652 | 0.00% |
| XLE241220C00085000 | 2024-06-18 12:30PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4,309 | 0.00% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 2024-12-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| XLE250117C00085000 | 2024-06-18 12:03PM EDT | 2025-01-17 | 7.93 | 0.00 | 0.00 | 0.00 | - | 24 | 2,428 | 0.00% |
| XLE250321C00085000 | 2024-06-17 3:07PM EDT | 2025-03-21 | 8.87 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 16 | 43.05% |
| XLE250620C00085000 | 2024-05-29 10:46AM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 17 | 390 | 0.00% |
| XLE251219C00085000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 970 | 0.00% |
| XLE260116C00085000 | 2024-06-14 10:50AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 37.76% |
| XLE261218C00085000 | 2024-06-18 12:13PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00085000 | 2024-06-18 3:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 43,993 | 12.50% |
| XLE240628P00085000 | 2024-06-18 3:58PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 1,257 | 6.25% |
| XLE240705P00085000 | 2024-06-18 11:21AM EDT | 2024-07-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 6.25% |
| XLE240712P00085000 | 2024-06-17 3:31PM EDT | 2024-07-12 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 102 | 3.13% |
| XLE240719P00085000 | 2024-06-18 4:13PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 515 | 6,259 | 3.13% |
| XLE240726P00085000 | 2024-06-18 10:54AM EDT | 2024-07-26 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 3.13% |
| XLE240802P00085000 | 2024-06-18 9:50AM EDT | 2024-08-02 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLE240816P00085000 | 2024-06-18 1:09PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 65 | 1,026 | 3.13% |
| XLE240920P00085000 | 2024-06-17 3:08PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 9,483 | 1.56% |
| XLE240930P00085000 | 2024-06-18 11:54AM EDT | 2024-09-30 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 1.56% |
| XLE241115P00085000 | 2024-06-18 3:54PM EDT | 2024-11-15 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2,703 | 1.56% |
| XLE241220P00085000 | 2024-06-18 3:34PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 159 | 4,462 | 1.56% |
| XLE241231P00085000 | 2024-06-07 1:27PM EDT | 2024-12-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| XLE250117P00085000 | 2024-06-17 11:36AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 7,488 | 1.56% |
| XLE250321P00085000 | 2024-06-14 1:41PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,276 | 1.56% |
| XLE250331P00085000 | 2024-06-17 3:44PM EDT | 2025-03-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 1.56% |
| XLE250620P00085000 | 2024-06-17 3:57PM EDT | 2025-06-20 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,210 | 0.78% |
| XLE251219P00085000 | 2024-06-06 3:21PM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,033 | 0.78% |
| XLE260116P00085000 | 2024-06-14 1:50PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.78% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 23.06% |
| XLE261218P00085000 | 2024-06-05 3:39PM EDT | 2026-12-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.78% |
© 2024 Yahoo. All rights reserved.