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:91.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00091000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 4.10 | 3.60 | 5.85 | +1.15 | +38.98% | 17 | 50 | 68.60% |
| XLE240531C00091000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 4.27 | 2.83 | 6.05 | +1.12 | +35.56% | 22 | 41 | 51.51% |
| XLE240607C00091000 | 2024-05-17 2:50PM EDT | 2024-06-07 | 4.49 | 3.55 | 5.50 | +1.10 | +32.45% | 20 | 7 | 35.18% |
| XLE240614C00091000 | 2024-05-16 1:36PM EDT | 2024-06-14 | 3.64 | 3.50 | 5.40 | 0.00 | - | 5 | 8 | 29.35% |
| XLE240621C00091000 | 2024-05-17 11:43AM EDT | 2024-06-21 | 4.90 | 3.80 | 5.60 | +1.00 | +25.64% | 19 | 4,928 | 28.24% |
| XLE240628C00091000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 4.95 | 2.96 | 6.00 | +0.97 | +24.37% | 3 | 502 | 29.31% |
| XLE240719C00091000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 5.30 | 3.60 | 6.65 | +0.82 | +18.30% | 5 | 552 | 28.49% |
| XLE240816C00091000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 6.05 | 5.40 | 7.10 | +1.60 | +35.96% | 4 | 510 | 26.28% |
| XLE240920C00091000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 6.94 | 5.85 | 8.00 | +0.64 | +10.16% | 68 | 297 | 26.66% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 2024-09-30 | 6.75 | 5.80 | 7.35 | +0.60 | +9.76% | 1 | 91 | 22.66% |
| XLE241220C00091000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 8.32 | 7.60 | 9.90 | 0.00 | - | 1 | 67 | 27.17% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 8.30 | 7.60 | 9.95 | 0.00 | - | 60 | 69 | 26.69% |
| XLE250331C00091000 | 2024-05-09 10:29AM EDT | 2025-03-31 | 9.80 | 8.85 | 11.70 | 0.00 | - | 1 | 1 | 27.77% |
| XLE260116C00091000 | 2024-05-13 10:35AM EDT | 2026-01-16 | 13.35 | 12.60 | 16.00 | 0.00 | - | 2 | 29 | 29.24% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 28.05% |
| XLE261218C00091000 | 2024-05-17 2:35PM EDT | 2026-12-18 | 16.00 | 14.50 | 19.50 | +0.40 | +2.56% | 1 | 23 | 29.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00091000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 31 | 563 | 17.87% |
| XLE240531P00091000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.24 | -0.13 | -52.00% | 511 | 2,454 | 19.58% |
| XLE240607P00091000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.42 | -0.25 | -53.19% | 12 | 190 | 19.36% |
| XLE240614P00091000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 0.35 | 0.06 | 0.58 | -0.24 | -40.68% | 14 | 207 | 19.02% |
| XLE240621P00091000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.57 | -0.28 | -38.89% | 52 | 6,467 | 16.90% |
| XLE240628P00091000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.70 | 0.33 | 1.13 | -0.41 | -36.94% | 11 | 114 | 21.09% |
| XLE240719P00091000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 1.04 | 0.85 | 1.33 | -0.46 | -30.67% | 19 | 1,445 | 18.75% |
| XLE240816P00091000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 1.53 | 1.34 | 1.89 | -1.07 | -41.15% | 20 | 2,985 | 19.03% |
| XLE240920P00091000 | 2024-05-15 2:56PM EDT | 2024-09-20 | 2.46 | 0.40 | 2.31 | 0.00 | - | 101 | 830 | 18.28% |
| XLE240930P00091000 | 2024-05-13 11:14AM EDT | 2024-09-30 | 2.95 | 2.00 | 2.59 | 0.00 | - | 10 | 287 | 18.93% |
| XLE241220P00091000 | 2024-05-09 11:07AM EDT | 2024-12-20 | 3.90 | 2.66 | 3.90 | 0.00 | - | 1 | 599 | 19.83% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 3.15 | 4.70 | 0.00 | - | 1 | 60 | 22.17% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 23.83% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 29.18% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 25.14% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 24.29% |
© 2024 Yahoo. All rights reserved.