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:97.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00097000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.32 | +0.06 | +200.00% | 31 | 208 | 28.96% |
| XLE240614C00097000 | 2024-05-31 10:47AM EDT | 2024-06-14 | 0.21 | 0.00 | 4.80 | +0.12 | +133.33% | 5 | 71 | 54.10% |
| XLE240621C00097000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 0.45 | 0.19 | 0.49 | +0.30 | +200.00% | 1,652 | 15,932 | 19.58% |
| XLE240628C00097000 | 2024-05-31 3:06PM EDT | 2024-06-28 | 0.42 | 0.09 | 1.00 | +0.23 | +121.05% | 91 | 1,427 | 23.27% |
| XLE240705C00097000 | 2024-05-31 1:16PM EDT | 2024-07-05 | 0.50 | 0.37 | 4.85 | +0.27 | +117.39% | 2 | 12 | 56.06% |
| XLE240719C00097000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 0.80 | 0.69 | 1.63 | +0.36 | +81.82% | 96 | 6,623 | 22.85% |
| XLE240816C00097000 | 2024-05-31 2:13PM EDT | 2024-08-16 | 1.45 | 0.71 | 4.95 | +0.48 | +49.48% | 8 | 5,135 | 38.38% |
| XLE240920C00097000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 2.18 | 2.13 | 3.45 | +0.61 | +38.85% | 34 | 14,001 | 24.41% |
| XLE240930C00097000 | 2024-05-30 12:41PM EDT | 2024-09-30 | 1.90 | 2.17 | 4.90 | +0.26 | +15.85% | 1 | 89 | 30.25% |
| XLE241220C00097000 | 2024-05-28 3:53PM EDT | 2024-12-20 | 4.01 | 3.10 | 6.45 | 0.00 | - | 8 | 1,403 | 29.07% |
| XLE241231C00097000 | 2024-05-29 12:19PM EDT | 2024-12-31 | 3.24 | 2.26 | 5.95 | 0.00 | - | 10 | 22 | 26.55% |
| XLE250331C00097000 | 2024-05-23 2:23PM EDT | 2025-03-31 | 4.95 | 4.25 | 8.25 | 0.00 | - | 1 | 12 | 29.07% |
| XLE260116C00097000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 10.45 | 7.00 | 12.00 | 0.00 | - | 22 | 47 | 28.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00097000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 3.73 | 2.36 | 6.00 | 0.00 | - | 2 | 0 | 72.41% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 2024-06-14 | 4.32 | 2.52 | 6.40 | 0.00 | - | - | 1 | 56.98% |
| XLE240621P00097000 | 2024-05-31 1:18PM EDT | 2024-06-21 | 4.71 | 2.63 | 6.50 | -1.74 | -26.98% | 3 | 738 | 47.71% |
| XLE240628P00097000 | 2024-05-23 11:21AM EDT | 2024-06-28 | 5.61 | 2.84 | 7.00 | 0.00 | - | 1 | 79 | 46.34% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 2024-07-05 | 5.60 | 2.45 | 6.85 | 0.00 | - | - | 1 | 40.11% |
| XLE240719P00097000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 5.40 | 4.00 | 7.50 | -1.60 | -22.86% | 30 | 1,339 | 38.81% |
| XLE240816P00097000 | 2024-05-31 10:00AM EDT | 2024-08-16 | 6.30 | 4.15 | 7.50 | -0.25 | -3.82% | 401 | 4,137 | 30.96% |
| XLE240920P00097000 | 2024-05-30 10:00AM EDT | 2024-09-20 | 7.05 | 4.60 | 8.00 | 0.00 | - | 306 | 2,163 | 28.15% |
| XLE240930P00097000 | 2024-05-29 2:01PM EDT | 2024-09-30 | 7.86 | 4.35 | 8.05 | 0.00 | - | 1 | 40 | 27.20% |
| XLE241220P00097000 | 2024-05-24 3:13PM EDT | 2024-12-20 | 8.14 | 5.70 | 8.65 | 0.00 | - | 1 | 983 | 23.29% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 5.90 | 8.15 | 0.00 | - | 1 | 2 | 20.91% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 2025-03-31 | 9.60 | 5.85 | 10.45 | 0.00 | - | 10 | 21 | 24.37% |
| XLE260116P00097000 | 2024-05-29 12:54PM EDT | 2026-01-16 | 12.10 | 8.50 | 13.00 | 0.00 | - | 1 | 12 | 22.80% |
© 2024 Yahoo. All rights reserved.