Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLE240503C00086000 | 2024-04-26 10:47AM EDT | 86.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| XLE240503C00087500 | 2024-04-29 11:03AM EDT | 87.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088500 | 2024-04-26 1:11PM EDT | 88.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLE240503C00089000 | 2024-04-26 2:49PM EDT | 89.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| XLE240503C00089500 | 2024-04-26 11:04AM EDT | 89.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240503C00090000 | 2024-04-29 2:15PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| XLE240503C00090500 | 2024-04-26 9:57AM EDT | 90.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| XLE240503C00091000 | 2024-04-26 3:27PM EDT | 91.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| XLE240503C00091500 | 2024-04-26 12:34PM EDT | 91.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| XLE240503C00092000 | 2024-04-29 11:16AM EDT | 92.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| XLE240503C00092500 | 2024-04-29 2:09PM EDT | 92.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLE240503C00093000 | 2024-04-26 3:12PM EDT | 93.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 229 | 0.00% |
| XLE240503C00093500 | 2024-04-29 10:25AM EDT | 93.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 0.00% |
| XLE240503C00094000 | 2024-04-29 3:34PM EDT | 94.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36 | 658 | 0.00% |
| XLE240503C00094500 | 2024-04-29 2:32PM EDT | 94.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 0.00% |
| XLE240503C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 193 | 845 | 0.00% |
| XLE240503C00095500 | 2024-04-29 4:03PM EDT | 95.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 167 | 521 | 0.00% |
| XLE240503C00096000 | 2024-04-29 4:14PM EDT | 96.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,119 | 2,860 | 0.00% |
| XLE240503C00096500 | 2024-04-29 4:03PM EDT | 96.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 860 | 1,163 | 0.39% |
| XLE240503C00097000 | 2024-04-29 4:03PM EDT | 97.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,087 | 4,230 | 1.56% |
| XLE240503C00097500 | 2024-04-29 3:59PM EDT | 97.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 425 | 1,928 | 3.13% |
| XLE240503C00098000 | 2024-04-29 3:56PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 606 | 1,972 | 3.13% |
| XLE240503C00099000 | 2024-04-29 3:54PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 360 | 1,519 | 6.25% |
| XLE240503C00100000 | 2024-04-29 3:48PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 114 | 5,933 | 12.50% |
| XLE240503C00101000 | 2024-04-29 3:59PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,989 | 12.50% |
| XLE240503C00102000 | 2024-04-29 2:59PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 830 | 12.50% |
| XLE240503C00103000 | 2024-04-29 11:09AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 2,159 | 12.50% |
| XLE240503C00104000 | 2024-04-29 10:43AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 12.50% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,121 | 25.00% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 25.00% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 105 | 25.00% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 149 | 25.00% |
| XLE240503C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 371.48% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 198.44% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 165.23% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 50.00% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 485 | 25.00% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 25.00% |
| XLE240503P00086000 | 2024-04-26 11:35AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 75 | 25.00% |
| XLE240503P00086500 | 2024-04-24 11:02AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| XLE240503P00087000 | 2024-04-29 11:04AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 359 | 25.00% |
| XLE240503P00087500 | 2024-04-29 9:41AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| XLE240503P00088000 | 2024-04-29 10:36AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| XLE240503P00088500 | 2024-04-23 1:54PM EDT | 88.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| XLE240503P00089000 | 2024-04-29 12:54PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 74 | 25.00% |
| XLE240503P00089500 | 2024-04-24 12:18PM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| XLE240503P00090000 | 2024-04-29 12:54PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,414 | 5,873 | 12.50% |
| XLE240503P00090500 | 2024-04-29 12:27PM EDT | 90.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 538 | 12.50% |
| XLE240503P00091000 | 2024-04-29 12:36PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,530 | 12.50% |
| XLE240503P00091500 | 2024-04-29 3:41PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 4,512 | 12.50% |
| XLE240503P00092000 | 2024-04-29 3:06PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,201 | 12.50% |
| XLE240503P00092500 | 2024-04-29 1:12PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 2,459 | 12.50% |
| XLE240503P00093000 | 2024-04-29 3:55PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,650 | 9,993 | 6.25% |
| XLE240503P00093500 | 2024-04-29 2:35PM EDT | 93.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 118 | 1,108 | 6.25% |
| XLE240503P00094000 | 2024-04-29 3:06PM EDT | 94.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 510 | 2,072 | 6.25% |
| XLE240503P00094500 | 2024-04-29 3:52PM EDT | 94.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 195 | 1,156 | 6.25% |
| XLE240503P00095000 | 2024-04-29 3:53PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 617 | 1,765 | 3.13% |
| XLE240503P00095500 | 2024-04-29 3:58PM EDT | 95.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 221 | 429 | 3.13% |
| XLE240503P00096000 | 2024-04-29 3:58PM EDT | 96.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 376 | 1,429 | 1.56% |
| XLE240503P00096500 | 2024-04-29 3:49PM EDT | 96.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 74 | 739 | 0.00% |
| XLE240503P00097000 | 2024-04-29 3:59PM EDT | 97.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 128 | 350 | 0.00% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| XLE240503P00098000 | 2024-04-26 12:57PM EDT | 98.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 14 | 6,005 | 0.00% |
| XLE240503P00099000 | 2024-04-29 9:53AM EDT | 99.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| XLE240503P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| XLE240503P00101000 | 2024-04-10 1:01PM EDT | 101.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240503P00106000 | 2024-04-22 3:57PM EDT | 106.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLE240503P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240503P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.