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:95.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00095000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.45 | 0.23 | 0.60 | +0.36 | +400.00% | 674 | 1,110 | 25.15% |
| XLE240614C00095000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 0.75 | 0.35 | 1.13 | +0.54 | +257.14% | 36 | 168 | 25.78% |
| XLE240621C00095000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 0.98 | 0.74 | 1.20 | +0.61 | +164.86% | 702 | 38,806 | 21.88% |
| XLE240628C00095000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 1.01 | 0.51 | 1.17 | +0.60 | +146.34% | 214 | 2,349 | 18.65% |
| XLE240705C00095000 | 2024-05-31 2:42PM EDT | 2024-07-05 | 1.00 | 0.92 | 1.74 | +0.50 | +100.00% | 8 | 71 | 21.85% |
| XLE240712C00095000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 1.26 | 1.09 | 2.09 | +0.60 | +90.91% | 18 | 1 | 22.79% |
| XLE240719C00095000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 1.48 | 1.24 | 1.78 | +0.64 | +76.19% | 1,382 | 10,716 | 18.76% |
| XLE240816C00095000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.35 | 1.92 | 4.45 | +0.90 | +62.07% | 139 | 2,805 | 30.76% |
| XLE240920C00095000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 3.02 | 2.67 | 4.00 | +0.78 | +34.82% | 195 | 11,320 | 23.32% |
| XLE240930C00095000 | 2024-05-31 1:04PM EDT | 2024-09-30 | 2.97 | 2.92 | 5.60 | +0.59 | +24.79% | 4 | 279 | 29.80% |
| XLE241115C00095000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 4.30 | 4.05 | 4.80 | +1.05 | +32.31% | 9 | 2,612 | 22.22% |
| XLE241220C00095000 | 2024-05-31 10:50AM EDT | 2024-12-20 | 4.45 | 4.55 | 7.45 | +0.47 | +11.81% | 29 | 493 | 29.77% |
| XLE241231C00095000 | 2024-05-31 10:12AM EDT | 2024-12-31 | 4.40 | 4.55 | 7.45 | +0.45 | +11.39% | 10 | 111 | 28.99% |
| XLE250117C00095000 | 2024-05-31 2:56PM EDT | 2025-01-17 | 5.15 | 3.40 | 7.30 | +0.90 | +21.18% | 104 | 12,167 | 27.40% |
| XLE250321C00095000 | 2024-05-31 12:01PM EDT | 2025-03-21 | 5.85 | 4.30 | 8.95 | +0.55 | +10.38% | 87 | 324 | 29.23% |
| XLE250331C00095000 | 2024-05-23 10:36AM EDT | 2025-03-31 | 6.15 | 6.15 | 8.70 | 0.00 | - | 3 | 59 | 28.01% |
| XLE250620C00095000 | 2024-05-31 1:43PM EDT | 2025-06-20 | 7.70 | 5.60 | 9.95 | +0.93 | +13.74% | 1 | 821 | 28.17% |
| XLE251219C00095000 | 2024-05-29 2:14PM EDT | 2025-12-19 | 8.85 | 9.00 | 13.00 | 0.00 | - | 4 | 196 | 29.83% |
| XLE260116C00095000 | 2024-05-30 10:23AM EDT | 2026-01-16 | 9.51 | 9.00 | 13.00 | 0.00 | - | 10 | 465 | 29.11% |
| XLE260618C00095000 | 2024-05-22 11:19AM EDT | 2026-06-18 | 11.76 | 9.50 | 14.50 | 0.00 | - | 1 | 25 | 28.82% |
| XLE261218C00095000 | 2024-05-24 12:20PM EDT | 2026-12-18 | 11.60 | 11.00 | 16.00 | 0.00 | - | 7 | 34 | 28.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00095000 | 2024-05-28 12:14PM EDT | 2024-06-07 | 2.81 | 0.61 | 5.00 | 0.00 | - | 27 | 115 | 77.69% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 2024-06-14 | 4.19 | 0.48 | 5.00 | 0.00 | - | 13 | 74 | 54.93% |
| XLE240621P00095000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 2.67 | 1.37 | 3.10 | -1.70 | -38.90% | 13 | 22,623 | 23.07% |
| XLE240628P00095000 | 2024-05-24 12:50PM EDT | 2024-06-28 | 4.42 | 2.00 | 6.00 | 0.00 | - | 1 | 212 | 48.61% |
| XLE240719P00095000 | 2024-05-31 3:23PM EDT | 2024-07-19 | 3.72 | 2.29 | 5.60 | -1.28 | -25.60% | 7 | 1,873 | 33.79% |
| XLE240816P00095000 | 2024-05-30 10:50AM EDT | 2024-08-16 | 5.25 | 2.72 | 6.50 | 0.00 | - | 1 | 2,653 | 32.25% |
| XLE240920P00095000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 4.70 | 3.30 | 6.65 | -1.14 | -19.52% | 5 | 2,221 | 27.47% |
| XLE240930P00095000 | 2024-05-28 3:25PM EDT | 2024-09-30 | 5.05 | 3.55 | 6.85 | 0.00 | - | 15 | 142 | 27.25% |
| XLE241115P00095000 | 2024-05-29 9:30AM EDT | 2024-11-15 | 5.95 | 3.05 | 7.00 | 0.00 | - | 3 | 621 | 23.82% |
| XLE241220P00095000 | 2024-05-31 9:46AM EDT | 2024-12-20 | 6.50 | 4.80 | 8.20 | +0.60 | +10.17% | 3 | 792 | 26.00% |
| XLE241231P00095000 | 2024-05-31 11:11AM EDT | 2024-12-31 | 6.80 | 4.35 | 8.50 | +0.40 | +6.25% | 1 | 50 | 26.38% |
| XLE250117P00095000 | 2024-05-30 10:05AM EDT | 2025-01-17 | 7.30 | 4.55 | 8.45 | 0.00 | - | 1 | 11,276 | 25.22% |
| XLE250321P00095000 | 2024-05-24 11:35AM EDT | 2025-03-21 | 7.75 | 4.50 | 8.90 | 0.00 | - | 1 | 1 | 23.71% |
| XLE250331P00095000 | 2024-05-29 12:34PM EDT | 2025-03-31 | 8.31 | 5.55 | 9.40 | 0.00 | - | 18 | 10 | 24.79% |
| XLE250620P00095000 | 2024-05-29 3:21PM EDT | 2025-06-20 | 9.18 | 5.55 | 9.95 | 0.00 | - | 1 | 4,141 | 23.47% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 25.95% |
| XLE260116P00095000 | 2024-05-28 2:08PM EDT | 2026-01-16 | 10.36 | 7.50 | 12.00 | 0.00 | - | 81 | 86 | 23.21% |
| XLE260618P00095000 | 2024-05-30 1:41PM EDT | 2026-06-18 | 11.80 | 8.00 | 13.00 | 0.00 | - | 42 | 337 | 22.60% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 11.50 | 9.50 | 14.00 | 0.00 | - | 2 | 9 | 21.95% |
© 2024 Yahoo. All rights reserved.