Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:87.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00087000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 6.62 | 6.45 | 7.95 | 0.00 | - | 1 | 51 | 64.06% |
| XLE240531C00087000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 7.40 | 7.15 | 8.65 | 0.00 | - | 1 | 54 | 57.47% |
| XLE240607C00087000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 7.33 | 6.50 | 8.50 | 0.00 | - | - | 1 | 42.19% |
| XLE240621C00087000 | 2024-05-20 10:42AM EDT | 2024-06-21 | 8.35 | 7.50 | 9.10 | 0.00 | - | 1 | 25,390 | 39.38% |
| XLE240628C00087000 | 2024-05-13 1:40PM EDT | 2024-06-28 | 7.10 | 6.95 | 8.35 | 0.00 | - | 8 | 345 | 26.69% |
| XLE240719C00087000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 7.98 | 7.15 | 8.45 | 0.00 | - | 2 | 450 | 22.58% |
| XLE240816C00087000 | 2024-05-20 9:43AM EDT | 2024-08-16 | 8.85 | 8.35 | 8.50 | 0.00 | - | 1 | 560 | 19.07% |
| XLE240920C00087000 | 2024-05-20 10:46AM EDT | 2024-09-20 | 9.68 | 9.20 | 9.35 | 0.00 | - | 1 | 1,380 | 21.60% |
| XLE240930C00087000 | 2024-05-16 9:54AM EDT | 2024-09-30 | 8.95 | 9.20 | 9.60 | 0.00 | - | 5 | 54 | 22.18% |
| XLE241220C00087000 | 2024-05-09 9:38AM EDT | 2024-12-20 | 10.65 | 10.70 | 11.10 | 0.00 | - | 30 | 116 | 23.76% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 8.20 | 12.70 | 0.00 | - | 1 | 6 | 29.33% |
| XLE250117C00087000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 9.75 | 10.25 | 11.25 | 0.00 | - | 1 | 956 | 22.91% |
| XLE250331C00087000 | 2024-05-09 1:56PM EDT | 2025-03-31 | 12.25 | 11.15 | 13.25 | 0.00 | - | 2 | 1 | 26.54% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 11.50 | 16.50 | 0.00 | - | 1 | 128 | 32.76% |
| XLE251219C00087000 | 2024-05-14 1:24PM EDT | 2025-12-19 | 14.90 | 14.85 | 15.85 | 0.00 | - | 1 | 409 | 25.62% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 18.62 | 15.30 | 15.90 | 0.00 | - | 1 | 1,488 | 25.13% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 18.62% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 29.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00087000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 39.84% |
| XLE240531P00087000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| XLE240607P00087000 | 2024-05-16 10:16AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 68 | 21.09% |
| XLE240614P00087000 | 2024-05-20 10:32AM EDT | 2024-06-14 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 21 | 19.24% |
| XLE240621P00087000 | 2024-05-20 2:31PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.00 | 0.00 | - | 531 | 19,215 | 6.25% |
| XLE240628P00087000 | 2024-05-20 10:40AM EDT | 2024-06-28 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 287 | 18.85% |
| XLE240719P00087000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.47 | 0.00 | - | 56 | 6,012 | 18.80% |
| XLE240816P00087000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 0.69 | 0.76 | 0.81 | 0.00 | - | 42 | 368 | 18.70% |
| XLE240920P00087000 | 2024-05-17 11:59AM EDT | 2024-09-20 | 1.23 | 1.16 | 1.22 | 0.00 | - | 1 | 3,151 | 18.62% |
| XLE240930P00087000 | 2024-05-15 9:53AM EDT | 2024-09-30 | 1.90 | 1.30 | 1.42 | 0.00 | - | 12 | 63 | 19.12% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 207 | 3.13% |
| XLE241231P00087000 | 2024-05-16 3:11PM EDT | 2024-12-31 | 2.67 | 2.47 | 2.64 | 0.00 | - | 1 | 33 | 19.93% |
| XLE250117P00087000 | 2024-05-20 4:13PM EDT | 2025-01-17 | 3.08 | 2.59 | 2.71 | 0.00 | - | 2 | 5,266 | 19.50% |
| XLE250620P00087000 | 2024-05-15 1:52PM EDT | 2025-06-20 | 4.50 | 4.20 | 4.50 | 0.00 | - | 38 | 923 | 20.54% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 6.05 | 8.50 | 0.00 | - | 1 | 71 | 26.33% |
| XLE260116P00087000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 6.65 | 6.05 | 6.60 | 0.00 | - | 26 | 1,464 | 21.42% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.22% |
© 2024 Yahoo. All rights reserved.