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:92.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00092000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.45 | -0.08 | -61.54% | 414 | 10,282 | 38.38% |
| XLE240628C00092000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.11 | -0.13 | -61.90% | 24 | 1,921 | 16.90% |
| XLE240705C00092000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 0.22 | 0.02 | 2.32 | -0.13 | -37.14% | 133 | 563 | 47.51% |
| XLE240712C00092000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 0.32 | 0.13 | 0.56 | -0.23 | -41.82% | 2 | 116 | 19.73% |
| XLE240719C00092000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 0.63 | 0.52 | 0.70 | -0.12 | -16.00% | 209 | 3,368 | 19.31% |
| XLE240726C00092000 | 2024-06-14 10:10AM EDT | 2024-07-26 | 0.55 | 0.42 | 2.03 | -0.36 | -39.56% | 3 | 15 | 30.55% |
| XLE240816C00092000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 1.16 | 0.99 | 2.00 | -0.27 | -18.88% | 119 | 4,744 | 24.62% |
| XLE240920C00092000 | 2024-06-14 2:38PM EDT | 2024-09-20 | 1.99 | 1.98 | 2.70 | -0.31 | -13.48% | 20 | 3,536 | 23.78% |
| XLE240930C00092000 | 2024-06-14 10:06AM EDT | 2024-09-30 | 2.04 | 1.90 | 2.62 | -0.21 | -9.33% | 25 | 182 | 22.19% |
| XLE241220C00092000 | 2024-06-14 1:54PM EDT | 2024-12-20 | 3.60 | 3.25 | 5.00 | -0.35 | -8.86% | 27 | 1,744 | 26.41% |
| XLE241231C00092000 | 2024-06-13 2:09PM EDT | 2024-12-31 | 4.19 | 2.92 | 5.05 | 0.00 | - | 3 | 95 | 25.86% |
| XLE250331C00092000 | 2024-06-11 3:32PM EDT | 2025-03-31 | 6.20 | 3.80 | 7.00 | 0.00 | - | 1 | 31 | 27.73% |
| XLE260116C00092000 | 2024-06-04 10:28AM EDT | 2026-01-16 | 9.80 | 7.35 | 11.00 | 0.00 | - | 4 | 118 | 28.60% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 2026-06-18 | 10.14 | 8.80 | 12.50 | -2.40 | -19.14% | 1 | 13 | 28.46% |
| XLE261218C00092000 | 2024-06-05 12:11PM EDT | 2026-12-18 | 12.87 | 9.00 | 14.00 | 0.00 | - | 2 | 5 | 28.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00092000 | 2024-06-14 12:28PM EDT | 2024-06-21 | 4.18 | 2.83 | 6.05 | +1.24 | +42.18% | 88 | 6,519 | 81.30% |
| XLE240628P00092000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 4.78 | 4.00 | 6.75 | +0.99 | +26.12% | 11 | 969 | 66.38% |
| XLE240705P00092000 | 2024-06-11 1:48PM EDT | 2024-07-05 | 2.91 | 3.55 | 6.85 | 0.00 | - | 2 | 13 | 54.79% |
| XLE240712P00092000 | 2024-06-14 10:23AM EDT | 2024-07-12 | 5.02 | 4.25 | 5.85 | +0.87 | +20.96% | 1 | 9 | 36.08% |
| XLE240719P00092000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 4.92 | 4.70 | 6.75 | +0.62 | +14.42% | 61 | 2,115 | 41.05% |
| XLE240726P00092000 | 2024-06-13 3:08PM EDT | 2024-07-26 | 4.18 | 3.75 | 6.65 | 0.00 | - | 5 | 7 | 36.50% |
| XLE240816P00092000 | 2024-06-14 12:43PM EDT | 2024-08-16 | 5.20 | 4.70 | 7.25 | +0.75 | +16.85% | 10 | 5,379 | 33.99% |
| XLE240920P00092000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 5.70 | 4.35 | 5.70 | +1.00 | +21.28% | 2 | 1,288 | 18.14% |
| XLE240930P00092000 | 2024-06-12 3:49PM EDT | 2024-09-30 | 4.92 | 4.85 | 8.00 | 0.00 | - | 4 | 98 | 29.91% |
| XLE241220P00092000 | 2024-06-12 10:17AM EDT | 2024-12-20 | 5.28 | 6.20 | 7.65 | 0.00 | - | 1 | 1,470 | 21.15% |
| XLE241231P00092000 | 2024-05-31 9:55AM EDT | 2024-12-31 | 5.25 | 5.85 | 7.25 | 0.00 | - | 100 | 153 | 18.98% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 12.24% |
| XLE260116P00092000 | 2024-06-13 2:30PM EDT | 2026-01-16 | 10.60 | 9.30 | 12.30 | +0.57 | +5.68% | 9 | 71 | 22.63% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 11.66 | 9.60 | 14.00 | +1.04 | +9.79% | 56 | 50 | 23.55% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 19.27% |
© 2024 Yahoo. All rights reserved.