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:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00080000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 15.47 | 13.50 | 17.25 | +1.81 | +13.25% | 12 | 4,820 | 69.87% |
| XLE240628C00080000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 14.20 | 13.00 | 17.60 | 0.00 | - | 25 | 217 | 67.80% |
| XLE240719C00080000 | 2024-05-16 9:48AM EDT | 2024-07-19 | 14.20 | 13.00 | 17.55 | 0.00 | - | 3 | 603 | 54.88% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 15.65 | 13.40 | 18.00 | +2.05 | +15.07% | 1 | 30 | 49.06% |
| XLE240920C00080000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 16.35 | 13.65 | 17.15 | +0.85 | +5.48% | 2 | 335 | 36.13% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 13.50 | 17.25 | 0.00 | - | 10 | 39 | 35.44% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 15.95 | 18.75 | 0.00 | - | 1 | 64 | 35.28% |
| XLE241231C00080000 | 2024-05-06 2:56PM EDT | 2024-12-31 | 16.34 | 14.65 | 18.15 | 0.00 | - | 1 | 2 | 31.68% |
| XLE250117C00080000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 16.47 | 16.05 | 18.25 | +1.22 | +8.00% | 1 | 3,199 | 31.01% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 16.40 | 18.85 | 0.00 | - | 5 | 17 | 29.52% |
| XLE250620C00080000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 18.75 | 16.80 | 20.05 | +1.00 | +5.63% | 10 | 109 | 30.29% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 41.53% |
| XLE260116C00080000 | 2024-05-15 11:36AM EDT | 2026-01-16 | 19.80 | 19.45 | 23.00 | 0.00 | - | 10 | 391 | 31.99% |
| XLE260618C00080000 | 2024-05-16 3:10PM EDT | 2026-06-18 | 21.07 | 19.50 | 24.50 | 0.00 | - | 94 | 35 | 31.90% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 20.50 | 25.50 | 0.00 | - | 10 | 129 | 30.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00080000 | 2024-05-17 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 28 | 67.38% |
| XLE240531P00080000 | 2024-05-16 11:12AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 50.78% |
| XLE240607P00080000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 77 | 58.01% |
| XLE240614P00080000 | 2024-05-15 9:38AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 16 | 57.40% |
| XLE240621P00080000 | 2024-05-16 2:09PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.63 | 0.00 | - | 380 | 31,594 | 44.82% |
| XLE240628P00080000 | 2024-05-17 11:06AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.45 | +0.01 | +20.00% | 1 | 833 | 37.40% |
| XLE240719P00080000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.22 | -0.04 | -33.33% | 3 | 3,777 | 25.88% |
| XLE240816P00080000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 0.17 | 0.04 | 0.40 | -0.05 | -22.73% | 3 | 605 | 24.66% |
| XLE240920P00080000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 0.37 | 0.10 | 0.57 | -0.03 | -7.50% | 12 | 163,885 | 22.97% |
| XLE240930P00080000 | 2024-05-15 2:47PM EDT | 2024-09-30 | 0.51 | 0.23 | 0.69 | -0.05 | -8.93% | 1 | 1,073 | 23.34% |
| XLE241115P00080000 | 2024-05-17 2:18PM EDT | 2024-11-15 | 0.80 | 0.66 | 0.92 | -0.12 | -13.04% | 5 | 172 | 22.00% |
| XLE241220P00080000 | 2024-05-17 10:36AM EDT | 2024-12-20 | 1.10 | 0.46 | 1.30 | -0.06 | -5.17% | 2 | 2,295 | 22.60% |
| XLE241231P00080000 | 2024-05-15 11:01AM EDT | 2024-12-31 | 1.40 | 0.92 | 1.29 | 0.00 | - | 4 | 43 | 21.99% |
| XLE250117P00080000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 1.25 | 1.07 | 1.34 | -0.15 | -10.71% | 35 | 30,837 | 21.50% |
| XLE250331P00080000 | 2024-05-14 11:00AM EDT | 2025-03-31 | 2.16 | 1.17 | 2.36 | 0.00 | - | 2 | 1,031 | 23.49% |
| XLE250620P00080000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 2.76 | 2.04 | 4.80 | 0.00 | - | 4 | 3,867 | 29.38% |
| XLE251219P00080000 | 2024-05-17 11:43AM EDT | 2025-12-19 | 4.10 | 2.06 | 5.05 | -0.38 | -8.48% | 1 | 771 | 25.03% |
| XLE260116P00080000 | 2024-05-17 3:04PM EDT | 2026-01-16 | 4.07 | 2.70 | 6.50 | -0.22 | -5.13% | 1 | 3,626 | 28.17% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 2026-06-18 | 5.20 | 2.88 | 7.50 | 0.00 | - | 2 | 6 | 27.43% |
| XLE261218P00080000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 6.00 | 3.50 | 8.50 | -0.35 | -5.51% | 5 | 1,075 | 26.62% |
© 2024 Yahoo. All rights reserved.