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:94.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00094000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.71 | 0.32 | 1.32 | +0.53 | +294.44% | 526 | 463 | 32.67% |
| XLE240614C00094000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.10 | 0.69 | 2.85 | +0.73 | +197.30% | 312 | 272 | 44.24% |
| XLE240621C00094000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 1.37 | 1.19 | 1.65 | +0.83 | +153.70% | 868 | 2,897 | 22.61% |
| XLE240628C00094000 | 2024-05-31 4:00PM EDT | 2024-06-28 | 1.30 | 1.04 | 1.85 | +0.66 | +103.12% | 49 | 810 | 21.53% |
| XLE240705C00094000 | 2024-05-31 2:06PM EDT | 2024-07-05 | 1.35 | 1.00 | 4.95 | +0.60 | +80.00% | 23 | 33 | 46.22% |
| XLE240719C00094000 | 2024-05-31 4:08PM EDT | 2024-07-19 | 1.88 | 1.82 | 2.10 | +0.80 | +74.07% | 272 | 2,806 | 18.12% |
| XLE240816C00094000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 2.78 | 2.56 | 3.15 | +0.96 | +52.75% | 204 | 1,155 | 20.62% |
| XLE240920C00094000 | 2024-05-31 3:15PM EDT | 2024-09-20 | 3.60 | 3.10 | 4.65 | +1.00 | +38.46% | 26 | 5,131 | 24.38% |
| XLE240930C00094000 | 2024-05-31 1:51PM EDT | 2024-09-30 | 3.45 | 3.45 | 6.35 | +0.20 | +6.15% | 5 | 201 | 31.27% |
| XLE241220C00094000 | 2024-05-29 1:51PM EDT | 2024-12-20 | 4.28 | 4.25 | 7.95 | 0.00 | - | 10 | 849 | 30.02% |
| XLE241231C00094000 | 2024-05-22 10:07AM EDT | 2024-12-31 | 5.25 | 3.75 | 7.95 | 0.00 | - | 3 | 50 | 29.24% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| XLE260116C00094000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 11.65 | 8.50 | 13.50 | 0.00 | - | 4 | 15 | 29.30% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.76% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 2026-12-18 | 13.55 | 11.50 | 16.50 | 0.00 | - | 1 | 6 | 28.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00094000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 1.74 | 0.88 | 2.67 | -1.36 | -43.87% | 75 | 1,020 | 43.46% |
| XLE240614P00094000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 1.80 | 0.95 | 2.96 | -1.65 | -47.83% | 33 | 127 | 34.74% |
| XLE240621P00094000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 2.29 | 1.31 | 4.70 | -1.33 | -36.74% | 41 | 5,748 | 47.90% |
| XLE240628P00094000 | 2024-05-31 10:48AM EDT | 2024-06-28 | 2.78 | 0.46 | 4.90 | -0.22 | -7.33% | 3 | 114 | 43.43% |
| XLE240705P00094000 | 2024-05-28 12:08PM EDT | 2024-07-05 | 3.04 | 1.36 | 5.00 | 0.00 | - | 2 | 8 | 39.72% |
| XLE240719P00094000 | 2024-05-31 1:45PM EDT | 2024-07-19 | 3.10 | 2.63 | 2.99 | -1.39 | -30.96% | 13 | 1,027 | 18.80% |
| XLE240816P00094000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 4.10 | 1.84 | 6.00 | -0.65 | -13.68% | 3 | 1,254 | 32.63% |
| XLE240920P00094000 | 2024-05-30 12:33PM EDT | 2024-09-20 | 5.13 | 2.21 | 5.95 | 0.00 | - | 10 | 1,624 | 26.82% |
| XLE240930P00094000 | 2024-05-20 11:19AM EDT | 2024-09-30 | 3.44 | 2.26 | 6.20 | 0.00 | - | 7 | 482 | 26.86% |
| XLE241220P00094000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 5.82 | 3.05 | 7.50 | -0.07 | -1.19% | 1 | 549 | 25.52% |
| XLE241231P00094000 | 2024-05-28 10:46AM EDT | 2024-12-31 | 6.28 | 4.10 | 7.90 | +0.17 | +2.78% | 100 | 105 | 26.26% |
| XLE250331P00094000 | 2024-05-29 3:09PM EDT | 2025-03-31 | 7.85 | 5.30 | 8.95 | 0.00 | - | 5 | 7 | 25.14% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 25.50% |
| XLE260618P00094000 | 2024-05-30 1:41PM EDT | 2026-06-18 | 11.30 | 7.50 | 12.50 | 0.00 | - | 26 | 26 | 22.75% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 22.95% |
© 2024 Yahoo. All rights reserved.