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:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00095000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.81 | 0.74 | 0.88 | +0.40 | +97.56% | 1,055 | 613 | 17.14% |
| XLE240531C00095000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 1.19 | 1.15 | 1.41 | +0.49 | +70.00% | 636 | 665 | 19.26% |
| XLE240607C00095000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 1.58 | 1.22 | 1.68 | +0.57 | +56.44% | 65 | 130 | 18.70% |
| XLE240614C00095000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 1.90 | 1.34 | 1.95 | +0.64 | +50.79% | 44 | 101 | 18.78% |
| XLE240621C00095000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.05 | 1.89 | 2.16 | +0.57 | +38.51% | 4,023 | 36,155 | 18.58% |
| XLE240628C00095000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 2.21 | 1.89 | 2.50 | +0.46 | +26.29% | 107 | 1,721 | 19.61% |
| XLE240719C00095000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.69 | 2.44 | 2.91 | +0.58 | +27.49% | 315 | 9,501 | 18.62% |
| XLE240816C00095000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 3.55 | 3.25 | 3.60 | +0.51 | +16.78% | 504 | 2,230 | 19.13% |
| XLE240920C00095000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 4.48 | 4.15 | 5.00 | +0.73 | +19.47% | 85 | 11,363 | 22.56% |
| XLE240930C00095000 | 2024-05-17 3:56PM EDT | 2024-09-30 | 4.50 | 2.68 | 5.45 | +0.70 | +18.42% | 150 | 213 | 23.66% |
| XLE241115C00095000 | 2024-05-17 4:02PM EDT | 2024-11-15 | 5.55 | 4.50 | 7.95 | +0.58 | +11.67% | 60 | 2,266 | 29.83% |
| XLE241220C00095000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 6.35 | 5.45 | 7.55 | +0.70 | +12.39% | 103 | 381 | 25.95% |
| XLE241231C00095000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 6.40 | 5.50 | 7.55 | +1.05 | +19.63% | 2 | 111 | 25.31% |
| XLE250117C00095000 | 2024-05-17 4:00PM EDT | 2025-01-17 | 6.83 | 6.10 | 7.15 | +1.03 | +17.76% | 5 | 12,071 | 23.12% |
| XLE250331C00095000 | 2024-05-16 2:10PM EDT | 2025-03-31 | 7.08 | 5.50 | 9.95 | 0.00 | - | 6 | 61 | 28.26% |
| XLE250620C00095000 | 2024-05-17 3:09PM EDT | 2025-06-20 | 9.31 | 8.15 | 10.00 | +0.80 | +9.40% | 1 | 659 | 25.35% |
| XLE251219C00095000 | 2024-05-15 10:26AM EDT | 2025-12-19 | 10.15 | 10.35 | 14.00 | 0.00 | - | 7 | 208 | 29.48% |
| XLE260116C00095000 | 2024-05-17 2:18PM EDT | 2026-01-16 | 11.55 | 10.35 | 14.00 | +0.95 | +8.96% | 1 | 461 | 28.80% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 11.00 | 16.00 | 0.00 | - | 10 | 24 | 29.47% |
| XLE261218C00095000 | 2024-05-15 9:49AM EDT | 2026-12-18 | 14.00 | 12.50 | 16.25 | 0.00 | - | 2 | 40 | 26.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00095000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.75 | 0.69 | 0.98 | -0.78 | -50.98% | 161 | 440 | 18.31% |
| XLE240531P00095000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 1.02 | 0.98 | 1.29 | -0.83 | -44.86% | 44 | 59 | 17.12% |
| XLE240607P00095000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 1.33 | 1.08 | 1.48 | -0.83 | -38.43% | 49 | 53 | 16.07% |
| XLE240614P00095000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 1.56 | 1.17 | 1.79 | -0.89 | -36.33% | 1 | 51 | 16.87% |
| XLE240621P00095000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.70 | 1.60 | 1.78 | -0.64 | -27.35% | 7,912 | 21,713 | 15.00% |
| XLE240628P00095000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 2.13 | 1.51 | 2.60 | -0.75 | -26.04% | 6 | 212 | 20.08% |
| XLE240719P00095000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 2.52 | 2.27 | 2.85 | -0.58 | -18.71% | 27 | 1,882 | 17.98% |
| XLE240816P00095000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 3.07 | 2.79 | 4.15 | -0.68 | -18.13% | 5 | 2,595 | 21.85% |
| XLE240920P00095000 | 2024-05-17 3:19PM EDT | 2024-09-20 | 3.50 | 3.00 | 4.70 | -0.78 | -18.22% | 39 | 2,214 | 21.05% |
| XLE240930P00095000 | 2024-05-17 1:20PM EDT | 2024-09-30 | 4.00 | 2.93 | 4.15 | -1.09 | -21.41% | 4 | 130 | 17.87% |
| XLE241115P00095000 | 2024-05-16 10:18AM EDT | 2024-11-15 | 4.90 | 4.20 | 5.70 | 0.00 | - | 10 | 618 | 21.26% |
| XLE241220P00095000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 5.45 | 3.90 | 5.60 | 0.00 | - | 10 | 770 | 19.13% |
| XLE241231P00095000 | 2024-05-06 10:46AM EDT | 2024-12-31 | 6.20 | 3.25 | 6.45 | 0.00 | - | 1 | 23 | 21.51% |
| XLE250117P00095000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 5.37 | 4.30 | 6.50 | -0.58 | -9.75% | 89 | 11,215 | 20.91% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 26.89% |
| XLE250620P00095000 | 2024-05-16 12:31PM EDT | 2025-06-20 | 7.60 | 6.65 | 8.65 | 0.00 | - | 16 | 4,129 | 21.85% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 27.30% |
| XLE260116P00095000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 9.69 | 6.50 | 11.50 | 0.00 | - | 81 | 95 | 23.56% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 8.00 | 12.50 | 0.00 | - | 300 | 300 | 22.92% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 11.50 | 9.00 | 14.00 | 0.00 | - | 2 | 9 | 23.08% |
© 2024 Yahoo. All rights reserved.