Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:88.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00088000 | 2024-05-31 12:19PM EDT | 2024-06-07 | 4.26 | 3.25 | 7.65 | +1.01 | +31.08% | 5 | 29 | 91.75% |
| XLE240621C00088000 | 2024-05-31 12:22PM EDT | 2024-06-21 | 5.30 | 5.10 | 6.30 | +1.55 | +41.33% | 11 | 15,174 | 34.77% |
| XLE240628C00088000 | 2024-05-29 1:27PM EDT | 2024-06-28 | 3.68 | 5.00 | 7.75 | 0.00 | - | 1 | 535 | 46.99% |
| XLE240705C00088000 | 2024-05-30 11:40AM EDT | 2024-07-05 | 3.87 | 3.50 | 7.85 | 0.00 | - | 1 | 3 | 43.01% |
| XLE240719C00088000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 5.43 | 3.50 | 6.95 | +1.22 | +28.98% | 4 | 387 | 28.69% |
| XLE240816C00088000 | 2024-05-31 12:19PM EDT | 2024-08-16 | 5.79 | 5.15 | 8.90 | +0.96 | +19.88% | 12 | 926 | 35.83% |
| XLE240920C00088000 | 2024-05-31 9:45AM EDT | 2024-09-20 | 6.55 | 6.35 | 8.50 | +0.28 | +4.47% | 10 | 1,896 | 27.56% |
| XLE240930C00088000 | 2024-05-17 1:19PM EDT | 2024-09-30 | 8.95 | 5.60 | 9.85 | 0.00 | - | 1 | 165 | 33.28% |
| XLE241220C00088000 | 2024-05-29 3:21PM EDT | 2024-12-20 | 7.50 | 8.00 | 12.00 | 0.00 | - | 1 | 157 | 34.09% |
| XLE241231C00088000 | 2024-05-10 1:24PM EDT | 2024-12-31 | 10.05 | 7.30 | 11.80 | 0.00 | - | 1 | 9 | 32.46% |
| XLE250117C00088000 | 2024-05-30 1:07PM EDT | 2025-01-17 | 7.90 | 8.00 | 12.00 | 0.00 | - | 1 | 1,061 | 31.96% |
| XLE250620C00088000 | 2024-05-20 9:43AM EDT | 2025-06-20 | 13.05 | 9.50 | 14.50 | 0.00 | - | 3 | 147 | 31.70% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 34.12% |
| XLE260116C00088000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 14.88 | 12.00 | 16.50 | 0.00 | - | 2 | 188 | 29.96% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 26.72% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 30.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00088000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.46 | -0.19 | -73.08% | 455 | 415 | 42.33% |
| XLE240614P00088000 | 2024-05-31 12:48PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.67 | -0.21 | -45.65% | 254 | 81 | 34.42% |
| XLE240621P00088000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.22 | 0.07 | 0.27 | -0.36 | -62.07% | 1,692 | 15,983 | 20.56% |
| XLE240628P00088000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 0.53 | 0.28 | 0.73 | -0.44 | -45.36% | 16 | 3,902 | 25.20% |
| XLE240705P00088000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 0.72 | 0.07 | 4.50 | -0.33 | -31.43% | 10 | 21 | 60.74% |
| XLE240719P00088000 | 2024-05-31 3:39PM EDT | 2024-07-19 | 0.78 | 0.58 | 0.81 | -0.52 | -40.00% | 1,403 | 1,989 | 19.90% |
| XLE240816P00088000 | 2024-05-31 9:47AM EDT | 2024-08-16 | 1.48 | 0.50 | 4.90 | -0.32 | -17.78% | 13 | 668 | 43.48% |
| XLE240920P00088000 | 2024-05-31 1:47PM EDT | 2024-09-20 | 1.76 | 1.01 | 1.70 | -0.54 | -23.48% | 143 | 1,200 | 18.69% |
| XLE240930P00088000 | 2024-05-29 2:48PM EDT | 2024-09-30 | 2.72 | 1.51 | 4.95 | 0.00 | - | 2 | 132 | 34.79% |
| XLE241220P00088000 | 2024-05-28 2:32PM EDT | 2024-12-20 | 3.35 | 1.24 | 5.00 | +0.05 | +1.52% | 10 | 738 | 27.17% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 2024-12-31 | 3.51 | 0.93 | 4.75 | 0.00 | - | 3 | 26 | 25.52% |
| XLE250117P00088000 | 2024-05-31 10:23AM EDT | 2025-01-17 | 3.80 | 1.55 | 5.45 | -0.39 | -9.31% | 15 | 12,899 | 27.11% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 30.07% |
| XLE250620P00088000 | 2024-05-20 12:03PM EDT | 2025-06-20 | 4.49 | 3.30 | 7.45 | 0.00 | - | 2 | 251 | 26.59% |
| XLE251219P00088000 | 2024-05-22 2:22PM EDT | 2025-12-19 | 7.00 | 4.00 | 9.00 | 0.00 | - | 2 | 116 | 25.46% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 31.14% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 8.60 | 6.50 | 11.00 | 0.00 | - | 1 | 5 | 23.44% |
© 2024 Yahoo. All rights reserved.