Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:86.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00086000 | 2024-06-17 9:53AM EDT | 2024-06-21 | 2.44 | 2.13 | 2.23 | +0.32 | +15.09% | 8 | 3,814 | 22.95% |
| XLE240628C00086000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 2.35 | 2.26 | 2.41 | 0.00 | - | 3 | 291 | 18.60% |
| XLE240719C00086000 | 2024-06-17 10:20AM EDT | 2024-07-19 | 3.00 | 2.88 | 2.92 | +0.19 | +6.76% | 438 | 757 | 16.90% |
| XLE240816C00086000 | 2024-06-14 1:55PM EDT | 2024-08-16 | 3.81 | 3.85 | 3.95 | 0.00 | - | 40 | 461 | 20.14% |
| XLE240920C00086000 | 2024-06-17 10:15AM EDT | 2024-09-20 | 4.82 | 4.85 | 4.95 | -0.06 | -1.23% | 2 | 408 | 21.84% |
| XLE240930C00086000 | 2024-06-14 11:20AM EDT | 2024-09-30 | 4.95 | 4.95 | 5.05 | 0.00 | - | 78 | 148 | 21.33% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 2024-12-20 | 8.28 | 6.60 | 6.75 | 0.00 | - | 102 | 242 | 23.01% |
| XLE241231C00086000 | 2024-06-14 10:02AM EDT | 2024-12-31 | 6.77 | 6.60 | 6.80 | 0.00 | - | 1 | 32 | 22.56% |
| XLE250117C00086000 | 2024-06-11 12:30PM EDT | 2025-01-17 | 6.75 | 6.75 | 6.85 | -1.66 | -19.74% | 2 | 1,170 | 21.84% |
| XLE250331C00086000 | 2024-06-14 2:03PM EDT | 2025-03-31 | 8.00 | 7.85 | 8.00 | 0.00 | - | 2 | 7 | 22.64% |
| XLE250620C00086000 | 2024-06-14 11:28AM EDT | 2025-06-20 | 9.20 | 9.10 | 9.25 | 0.00 | - | 4 | 3,277 | 23.62% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 46.34% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 13.00 | 18.00 | 0.00 | - | 1 | 44 | 39.27% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 40.20% |
| XLE261218C00086000 | 2024-06-17 9:30AM EDT | 2026-12-18 | 13.65 | 12.35 | 15.15 | -5.56 | -28.94% | 5 | 22 | 25.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00086000 | 2024-06-17 10:16AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 43 | 13,229 | 20.02% |
| XLE240628P00086000 | 2024-06-17 10:27AM EDT | 2024-06-28 | 0.63 | 0.61 | 0.64 | -0.03 | -4.55% | 30 | 505 | 22.44% |
| XLE240705P00086000 | 2024-06-14 3:31PM EDT | 2024-07-05 | 0.82 | 0.76 | 0.81 | 0.00 | - | 43 | 86 | 20.29% |
| XLE240712P00086000 | 2024-06-14 2:12PM EDT | 2024-07-12 | 1.09 | 1.00 | 1.06 | 0.00 | - | 3 | 47 | 20.34% |
| XLE240719P00086000 | 2024-06-17 10:15AM EDT | 2024-07-19 | 1.26 | 1.17 | 1.20 | +0.03 | +2.44% | 11 | 4,929 | 19.51% |
| XLE240726P00086000 | 2024-06-14 12:39PM EDT | 2024-07-26 | 1.34 | 1.15 | 1.91 | 0.00 | - | 4 | 32 | 24.24% |
| XLE240802P00086000 | 2024-06-14 3:03PM EDT | 2024-08-02 | 1.51 | 1.48 | 2.49 | 0.00 | - | 3 | 2 | 27.20% |
| XLE240816P00086000 | 2024-06-17 9:45AM EDT | 2024-08-16 | 1.85 | 1.82 | 1.89 | -0.04 | -2.12% | 10 | 1,097 | 19.50% |
| XLE240920P00086000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 2.41 | 2.39 | 2.42 | 0.00 | - | 18 | 2,915 | 18.63% |
| XLE240930P00086000 | 2024-06-17 10:12AM EDT | 2024-09-30 | 2.82 | 2.70 | 2.77 | +0.25 | +9.73% | 2 | 181 | 19.64% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 2024-12-20 | 2.98 | 3.70 | 3.90 | 0.00 | - | 34 | 1,785 | 19.43% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 14.82% |
| XLE250117P00086000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 4.10 | 4.15 | 4.25 | -0.10 | -2.38% | 10 | 1,396 | 19.46% |
| XLE250331P00086000 | 2024-06-11 11:45AM EDT | 2025-03-31 | 4.00 | 4.90 | 5.15 | 0.00 | - | 3 | 6 | 19.78% |
| XLE250620P00086000 | 2024-05-22 9:44AM EDT | 2025-06-20 | 4.40 | 5.65 | 5.90 | 0.00 | - | 2 | 1,229 | 19.65% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 6.55 | 6.75 | 0.00 | - | 1 | 14 | 18.10% |
| XLE260116P00086000 | 2024-06-14 1:19PM EDT | 2026-01-16 | 7.75 | 7.70 | 7.90 | 0.00 | - | 64 | 238 | 20.32% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 2026-12-18 | 8.56 | 7.90 | 10.10 | 0.00 | - | 130 | 165 | 20.23% |
© 2024 Yahoo. All rights reserved.