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:84.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00084000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 10.53 | 10.30 | 13.15 | 0.00 | - | 1 | 6,227 | 56.10% |
| XLE240628C00084000 | 2024-05-10 2:18PM EDT | 2024-06-28 | 10.19 | 9.20 | 13.75 | 0.00 | - | 1 | 147 | 57.42% |
| XLE240719C00084000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 11.01 | 9.00 | 13.50 | +0.53 | +5.06% | 1 | 1,036 | 44.80% |
| XLE240816C00084000 | 2024-05-14 2:27PM EDT | 2024-08-16 | 10.45 | 9.50 | 12.75 | 0.00 | - | 2 | 225 | 31.81% |
| XLE240920C00084000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 12.02 | 10.45 | 13.50 | 0.00 | - | 1 | 196 | 31.68% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 46.50% |
| XLE241220C00084000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 13.34 | 12.70 | 15.50 | 0.00 | - | 1 | 47 | 32.73% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 2024-12-31 | 12.80 | 12.10 | 15.50 | 0.00 | - | 1 | 7 | 31.92% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.20 | 12.90 | 14.15 | 0.00 | - | 2 | 1,234 | 25.42% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 2025-03-31 | 13.90 | 12.85 | 15.75 | 0.00 | - | - | 2 | 27.88% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 14.25 | 17.20 | 0.00 | - | 1 | 113 | 29.21% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 24.32% |
| XLE260116C00084000 | 2024-05-16 9:35AM EDT | 2026-01-16 | 16.94 | 16.80 | 20.50 | 0.00 | - | 1 | 57 | 31.38% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 27.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00084000 | 2024-05-08 10:13AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 70 | 51.37% |
| XLE240621P00084000 | 2024-05-17 1:02PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.67 | 0.00 | - | 16 | 7,020 | 35.79% |
| XLE240628P00084000 | 2024-05-17 2:28PM EDT | 2024-06-28 | 0.09 | 0.01 | 0.86 | -0.05 | -35.71% | 2 | 282 | 35.45% |
| XLE240719P00084000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.28 | -0.26 | -59.09% | 11 | 4,629 | 20.95% |
| XLE240816P00084000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 0.41 | 0.23 | 0.49 | -0.08 | -16.33% | 10 | 493 | 20.22% |
| XLE240920P00084000 | 2024-05-15 10:48AM EDT | 2024-09-20 | 0.97 | 0.09 | 0.90 | 0.00 | - | 6 | 2,562 | 20.79% |
| XLE240930P00084000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.73 | 0.59 | 1.23 | 0.00 | - | 845 | 828 | 22.39% |
| XLE241220P00084000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 1.56 | 1.30 | 1.90 | -0.26 | -14.29% | 1 | 205 | 21.16% |
| XLE241231P00084000 | 2024-05-16 2:18PM EDT | 2024-12-31 | 2.01 | 1.34 | 2.06 | 0.00 | - | 1 | 5 | 21.39% |
| XLE250117P00084000 | 2024-05-14 12:52PM EDT | 2025-01-17 | 2.30 | 0.36 | 2.05 | 0.00 | - | 4 | 2,779 | 20.59% |
| XLE250620P00084000 | 2024-05-14 10:50AM EDT | 2025-06-20 | 3.80 | 3.00 | 3.65 | 0.00 | - | 20 | 278 | 21.41% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 6.05 | 2.50 | 7.50 | 0.00 | - | 1 | 21 | 27.28% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 26.88% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 7.20 | 5.00 | 9.50 | -3.16 | -30.50% | 4 | 1 | 25.15% |
© 2024 Yahoo. All rights reserved.