Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-14 3:20PM EDT | 2024-06-21 | 3.05 | 2.60 | 5.30 | -0.94 | -23.56% | 243 | 28,635 | 80.86% |
| XLE240628C00085000 | 2024-06-14 10:18AM EDT | 2024-06-28 | 3.19 | 2.02 | 4.10 | -3.11 | -49.37% | 78 | 310 | 34.74% |
| XLE240712C00085000 | 2024-06-14 1:11PM EDT | 2024-07-12 | 3.60 | 2.87 | 4.75 | -0.35 | -8.86% | 983 | 5 | 31.84% |
| XLE240719C00085000 | 2024-06-14 3:08PM EDT | 2024-07-19 | 3.65 | 3.60 | 4.25 | -0.90 | -19.78% | 28 | 1,308 | 23.10% |
| XLE240816C00085000 | 2024-06-13 2:29PM EDT | 2024-08-16 | 4.55 | 3.55 | 6.10 | -0.86 | -15.90% | 7 | 1,190 | 31.06% |
| XLE240920C00085000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 5.48 | 4.50 | 6.65 | -0.89 | -13.97% | 2 | 4,447 | 28.03% |
| XLE240930C00085000 | 2024-06-14 10:16AM EDT | 2024-09-30 | 5.65 | 4.55 | 5.85 | -1.53 | -21.31% | 6 | 415 | 22.24% |
| XLE241115C00085000 | 2024-06-13 11:01AM EDT | 2024-11-15 | 6.99 | 6.30 | 8.65 | 0.00 | - | 4 | 565 | 31.49% |
| XLE241220C00085000 | 2024-06-13 9:50AM EDT | 2024-12-20 | 7.80 | 7.15 | 9.30 | 0.00 | - | 1 | 4,306 | 31.08% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 2024-12-31 | 9.30 | 6.00 | 9.25 | 0.00 | - | 2 | 186 | 30.01% |
| XLE250117C00085000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 7.45 | 7.00 | 9.60 | -0.66 | -8.14% | 30 | 2,400 | 30.15% |
| XLE250321C00085000 | 2024-06-12 11:18AM EDT | 2025-03-21 | 9.61 | 7.45 | 9.55 | 0.00 | - | 2 | 69 | 26.36% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 16 | 43.98% |
| XLE250620C00085000 | 2024-05-29 10:46AM EDT | 2025-06-20 | 12.40 | 8.60 | 11.85 | 0.00 | - | 17 | 390 | 29.62% |
| XLE251219C00085000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 11.40 | 10.45 | 13.30 | -0.90 | -7.32% | 3 | 972 | 27.73% |
| XLE260116C00085000 | 2024-06-14 10:50AM EDT | 2026-01-16 | 12.00 | 11.55 | 14.50 | -1.79 | -12.98% | 1 | 392 | 29.87% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 38.46% |
| XLE261218C00085000 | 2024-05-31 3:20PM EDT | 2026-12-18 | 18.75 | 12.00 | 17.00 | 0.00 | - | 10 | 15 | 28.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00085000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.12 | +0.02 | +25.00% | 70 | 43,971 | 21.78% |
| XLE240628P00085000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.43 | 0.39 | 0.45 | +0.10 | +30.30% | 156 | 1,131 | 23.15% |
| XLE240705P00085000 | 2024-06-14 1:55PM EDT | 2024-07-05 | 0.58 | 0.35 | 2.69 | +0.14 | +31.82% | 1 | 116 | 49.90% |
| XLE240712P00085000 | 2024-06-14 11:06AM EDT | 2024-07-12 | 0.75 | 0.53 | 2.85 | +0.13 | +20.97% | 1 | 97 | 44.73% |
| XLE240719P00085000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.95 | 0.73 | 1.00 | +0.23 | +31.94% | 167 | 5,963 | 20.83% |
| XLE240726P00085000 | 2024-06-14 1:23PM EDT | 2024-07-26 | 1.06 | 0.61 | 1.30 | +0.21 | +24.71% | 129 | 12 | 21.92% |
| XLE240816P00085000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 1.50 | 1.26 | 1.60 | +0.37 | +32.74% | 16 | 936 | 20.17% |
| XLE240920P00085000 | 2024-06-14 12:10PM EDT | 2024-09-20 | 2.06 | 1.79 | 3.65 | +0.17 | +8.99% | 58 | 9,439 | 28.27% |
| XLE240930P00085000 | 2024-06-12 2:32PM EDT | 2024-09-30 | 2.45 | 2.08 | 2.62 | +0.60 | +32.43% | 1 | 252 | 21.18% |
| XLE241115P00085000 | 2024-06-14 3:13PM EDT | 2024-11-15 | 3.05 | 2.80 | 3.20 | +0.36 | +13.38% | 387 | 2,159 | 20.42% |
| XLE241220P00085000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 3.15 | 3.30 | 5.00 | 0.00 | - | 6 | 4,393 | 25.90% |
| XLE241231P00085000 | 2024-06-07 1:27PM EDT | 2024-12-31 | 2.85 | 2.91 | 5.75 | 0.00 | - | 1 | 19 | 28.19% |
| XLE250117P00085000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 3.70 | 2.94 | 4.00 | +0.65 | +21.31% | 1 | 7,498 | 20.31% |
| XLE250321P00085000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 4.35 | 3.25 | 5.45 | +0.30 | +7.41% | 2 | 1,275 | 22.79% |
| XLE250331P00085000 | 2024-06-14 2:26PM EDT | 2025-03-31 | 4.75 | 4.30 | 6.75 | +0.95 | +25.00% | 3 | 34 | 26.71% |
| XLE250620P00085000 | 2024-06-12 11:30AM EDT | 2025-06-20 | 5.14 | 3.20 | 7.50 | +0.38 | +7.98% | 12 | 2,198 | 25.81% |
| XLE251219P00085000 | 2024-06-06 3:21PM EDT | 2025-12-19 | 6.40 | 5.90 | 7.45 | 0.00 | - | 10 | 1,033 | 21.02% |
| XLE260116P00085000 | 2024-06-14 1:50PM EDT | 2026-01-16 | 7.40 | 6.80 | 7.85 | +0.30 | +4.23% | 2 | 257 | 21.44% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 22.51% |
| XLE261218P00085000 | 2024-06-05 3:39PM EDT | 2026-12-18 | 8.90 | 7.00 | 12.00 | 0.00 | - | 4 | 14 | 24.81% |
© 2024 Yahoo. All rights reserved.