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:89.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00089000 | 2024-05-31 1:22PM EDT | 2024-06-07 | 3.60 | 3.55 | 5.20 | +0.77 | +27.21% | 22 | 12 | 51.12% |
| XLE240614C00089000 | 2024-05-28 11:20AM EDT | 2024-06-14 | 3.35 | 3.20 | 7.00 | -0.50 | -12.99% | 1 | 5 | 64.65% |
| XLE240621C00089000 | 2024-05-31 2:20PM EDT | 2024-06-21 | 4.49 | 3.95 | 5.70 | +1.39 | +44.84% | 14 | 5,999 | 36.33% |
| XLE240628C00089000 | 2024-05-28 10:06AM EDT | 2024-06-28 | 3.60 | 2.50 | 6.05 | 0.00 | - | 1 | 2,523 | 35.41% |
| XLE240719C00089000 | 2024-05-31 2:45PM EDT | 2024-07-19 | 4.85 | 3.65 | 6.35 | +1.28 | +35.85% | 18 | 5,432 | 29.26% |
| XLE240816C00089000 | 2024-05-31 2:52PM EDT | 2024-08-16 | 5.57 | 4.10 | 8.15 | +1.23 | +28.34% | 24 | 717 | 34.84% |
| XLE240920C00089000 | 2024-05-22 1:35PM EDT | 2024-09-20 | 6.45 | 4.50 | 9.10 | 0.00 | - | 1 | 2,135 | 33.80% |
| XLE240930C00089000 | 2024-05-30 3:36PM EDT | 2024-09-30 | 5.25 | 5.85 | 10.00 | 0.00 | - | 11 | 66 | 36.80% |
| XLE241220C00089000 | 2024-05-10 2:06PM EDT | 2024-12-20 | 9.30 | 7.05 | 10.95 | 0.00 | - | 2 | 138 | 32.13% |
| XLE241231C00089000 | 2024-05-09 9:32AM EDT | 2024-12-31 | 9.25 | 6.40 | 10.85 | 0.00 | - | 1 | 128 | 30.92% |
| XLE250117C00089000 | 2024-05-29 9:47AM EDT | 2025-01-17 | 7.50 | 6.60 | 11.10 | 0.00 | - | 1 | 880 | 30.65% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 8.55 | 8.70 | 0.00 | - | - | 1 | 19.25% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 31.70% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 13.80 | 14.45 | 0.00 | - | 3 | 25 | 27.13% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 14.18 | 11.00 | 16.00 | 0.00 | - | 1 | 70 | 29.91% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 38.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00089000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.44 | -0.32 | -76.19% | 1,424 | 129 | 36.13% |
| XLE240614P00089000 | 2024-05-31 4:00PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.54 | -0.69 | -97.18% | 217 | 373 | 27.64% |
| XLE240621P00089000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 0.33 | 0.10 | 0.72 | -0.54 | -62.07% | 675 | 8,023 | 25.42% |
| XLE240628P00089000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.64 | 0.51 | 0.79 | -0.66 | -50.77% | 7 | 1,803 | 22.93% |
| XLE240705P00089000 | 2024-05-30 2:33PM EDT | 2024-07-05 | 1.38 | 0.05 | 4.95 | 0.00 | - | 10 | 27 | 60.94% |
| XLE240719P00089000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.93 | 0.64 | 1.39 | -0.68 | -42.24% | 18 | 8,286 | 22.84% |
| XLE240816P00089000 | 2024-05-31 12:14PM EDT | 2024-08-16 | 1.56 | 0.83 | 1.69 | -0.50 | -24.27% | 37 | 3,636 | 20.29% |
| XLE240920P00089000 | 2024-05-31 1:56PM EDT | 2024-09-20 | 2.04 | 1.43 | 2.64 | -0.61 | -23.02% | 10 | 3,716 | 22.01% |
| XLE240930P00089000 | 2024-05-29 2:47PM EDT | 2024-09-30 | 3.10 | 1.32 | 4.75 | 0.00 | - | 2 | 212 | 31.65% |
| XLE241220P00089000 | 2024-05-24 3:14PM EDT | 2024-12-20 | 3.75 | 2.77 | 5.55 | -0.25 | -6.25% | 10 | 175 | 27.59% |
| XLE241231P00089000 | 2024-05-28 11:00AM EDT | 2024-12-31 | 3.84 | 2.51 | 5.45 | 0.00 | - | 2 | 6 | 26.51% |
| XLE250117P00089000 | 2024-05-29 10:30AM EDT | 2025-01-17 | 4.35 | 1.75 | 5.95 | 0.00 | - | 10 | 2,007 | 27.30% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 3.00 | 6.95 | 0.00 | - | 200 | 200 | 26.89% |
| XLE250620P00089000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 5.50 | 2.53 | 7.45 | 0.00 | - | 1 | 324 | 25.28% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 21.85% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 30.27% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 24.30% |
© 2024 Yahoo. All rights reserved.