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:89.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00089000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 5.42 | 5.55 | 6.80 | +0.35 | +6.90% | 2 | 12 | 56.98% |
| XLE240531C00089000 | 2024-05-16 2:07PM EDT | 2024-05-31 | 4.85 | 5.55 | 7.95 | 0.00 | - | 8 | 30 | 60.35% |
| XLE240621C00089000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 6.00 | 6.15 | 7.10 | +0.49 | +8.89% | 5 | 5,943 | 29.03% |
| XLE240628C00089000 | 2024-05-10 2:18PM EDT | 2024-06-28 | 5.71 | 4.00 | 7.50 | 0.00 | - | 1 | 2,523 | 30.54% |
| XLE240719C00089000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 6.71 | 5.80 | 8.35 | +0.86 | +14.70% | 3 | 5,409 | 31.46% |
| XLE240816C00089000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 6.96 | 6.35 | 9.95 | +0.36 | +5.45% | 3 | 695 | 35.76% |
| XLE240920C00089000 | 2024-05-13 11:12AM EDT | 2024-09-20 | 7.45 | 7.30 | 10.10 | 0.00 | - | 1 | 2,135 | 31.13% |
| XLE240930C00089000 | 2024-05-07 1:02PM EDT | 2024-09-30 | 7.95 | 6.25 | 10.15 | 0.00 | - | 10 | 70 | 30.20% |
| XLE241220C00089000 | 2024-05-10 2:06PM EDT | 2024-12-20 | 9.30 | 8.40 | 12.15 | 0.00 | - | 1 | 138 | 31.37% |
| XLE241231C00089000 | 2024-05-09 9:32AM EDT | 2024-12-31 | 9.25 | 8.45 | 11.65 | 0.00 | - | 1 | 128 | 28.80% |
| XLE250117C00089000 | 2024-05-15 11:15AM EDT | 2025-01-17 | 9.30 | 9.15 | 11.60 | 0.00 | - | 1 | 880 | 27.60% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 9.10 | 12.80 | 0.00 | - | - | 1 | 27.88% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 28.14% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 13.80 | 14.45 | 0.00 | - | 3 | 25 | 24.32% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 14.18 | 13.80 | 16.50 | 0.00 | - | 3 | 70 | 28.23% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 35.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00089000 | 2024-05-17 11:59AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.63 | -0.02 | -50.00% | 7 | 109 | 50.98% |
| XLE240531P00089000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.45 | -0.04 | -50.00% | 20 | 569 | 32.03% |
| XLE240607P00089000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.22 | -0.06 | -42.86% | 53 | 92 | 21.09% |
| XLE240614P00089000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.22 | 0.10 | 0.25 | -0.02 | -8.33% | 1 | 176 | 18.90% |
| XLE240621P00089000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.20 | 0.12 | 2.29 | -0.13 | -39.39% | 2,212 | 7,039 | 41.21% |
| XLE240628P00089000 | 2024-05-17 2:45PM EDT | 2024-06-28 | 0.37 | 0.13 | 0.59 | -0.18 | -32.73% | 13 | 272 | 20.31% |
| XLE240719P00089000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 0.78 | 0.44 | 1.25 | -0.13 | -14.29% | 18 | 7,701 | 22.58% |
| XLE240816P00089000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 1.05 | 0.84 | 1.59 | -0.32 | -23.36% | 8 | 2,693 | 21.09% |
| XLE240920P00089000 | 2024-05-17 1:33PM EDT | 2024-09-20 | 1.56 | 0.76 | 1.76 | -0.74 | -32.17% | 8 | 3,674 | 18.87% |
| XLE240930P00089000 | 2024-05-16 3:13PM EDT | 2024-09-30 | 2.01 | 1.54 | 1.91 | 0.00 | - | 10 | 212 | 18.96% |
| XLE241220P00089000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 2.76 | 0.88 | 3.20 | -0.59 | -17.61% | 1 | 157 | 20.15% |
| XLE241231P00089000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 3.95 | 2.28 | 4.05 | 0.00 | - | 6 | 4 | 22.83% |
| XLE250117P00089000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 3.30 | 2.81 | 3.40 | 0.00 | - | 272 | 1,592 | 19.69% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 2.40 | 5.00 | 0.00 | - | 200 | 200 | 22.28% |
| XLE250620P00089000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 4.80 | 4.40 | 7.00 | -0.65 | -11.93% | 8 | 322 | 25.35% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 23.03% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 31.34% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 25.25% |
© 2024 Yahoo. All rights reserved.