The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-06-24 2:33PM EDT | 60.00 | 31.33 | 29.00 | 33.70 | 0.00 | - | 6 | 10 | 442.29% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 25.00 | 29.70 | 0.00 | - | 3 | 6 | 390.53% |
| XLE240628C00068000 | 2024-06-21 2:07PM EDT | 68.00 | 22.05 | 21.00 | 25.75 | 0.00 | - | 115 | 0 | 345.70% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-06-21 2:07PM EDT | 73.00 | 17.60 | 16.15 | 20.80 | 0.00 | - | 40 | 0 | 289.84% |
| XLE240628C00074000 | 2024-06-21 2:07PM EDT | 74.00 | 16.05 | 15.20 | 19.75 | 0.00 | - | 35 | 0 | 275.88% |
| XLE240628C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 15.00 | 14.15 | 18.95 | 0.00 | - | 80 | 10 | 107.03% |
| XLE240628C00076000 | 2024-06-21 2:07PM EDT | 76.00 | 14.05 | 13.05 | 17.95 | 0.00 | - | 35 | 0 | 79.69% |
| XLE240628C00077000 | 2024-06-21 2:07PM EDT | 77.00 | 13.05 | 12.00 | 16.85 | 0.00 | - | 115 | 0 | 246.44% |
| XLE240628C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 12.10 | 11.10 | 15.95 | 0.00 | - | 160 | 0 | 82.03% |
| XLE240628C00079000 | 2024-06-21 2:07PM EDT | 79.00 | 11.05 | 10.25 | 14.95 | 0.00 | - | 90 | 0 | 91.80% |
| XLE240628C00080000 | 2024-06-21 2:07PM EDT | 80.00 | 10.00 | 9.10 | 13.95 | 0.00 | - | 250 | 0 | 70.31% |
| XLE240628C00081000 | 2024-06-21 2:07PM EDT | 81.00 | 9.05 | 8.00 | 12.90 | 0.00 | - | 205 | 0 | 203.03% |
| XLE240628C00082000 | 2024-06-25 3:50PM EDT | 82.00 | 9.55 | 7.20 | 12.00 | 0.00 | - | 1 | 1 | 72.07% |
| XLE240628C00083000 | 2024-06-21 2:07PM EDT | 83.00 | 7.10 | 6.05 | 10.90 | 0.00 | - | 775 | 1 | 180.13% |
| XLE240628C00084000 | 2024-06-21 2:28PM EDT | 84.00 | 6.09 | 5.10 | 9.95 | 0.00 | - | 253 | 0 | 170.41% |
| XLE240628C00085000 | 2024-06-24 2:33PM EDT | 85.00 | 6.37 | 4.15 | 8.90 | 0.00 | - | 2 | 12 | 156.84% |
| XLE240628C00086000 | 2024-06-24 1:45PM EDT | 86.00 | 5.23 | 3.25 | 8.00 | 0.00 | - | 7 | 4 | 148.44% |
| XLE240628C00087000 | 2024-06-25 10:22AM EDT | 87.00 | 4.35 | 2.00 | 4.60 | 0.00 | - | 1 | 17 | 39.06% |
| XLE240628C00088000 | 2024-06-25 3:59PM EDT | 88.00 | 2.01 | 1.21 | 6.00 | 0.00 | - | 37 | 183 | 123.83% |
| XLE240628C00089000 | 2024-06-25 3:51PM EDT | 89.00 | 2.59 | 0.10 | 3.00 | 0.00 | - | 24 | 1,753 | 43.56% |
| XLE240628C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 1.68 | 1.33 | 1.70 | 0.00 | - | 179 | 5,516 | 22.07% |
| XLE240628C00091000 | 2024-06-25 4:06PM EDT | 91.00 | 0.85 | 0.67 | 0.99 | 0.00 | - | 476 | 3,533 | 21.78% |
| XLE240628C00092000 | 2024-06-25 4:03PM EDT | 92.00 | 0.26 | 0.23 | 0.48 | 0.00 | - | 947 | 2,978 | 21.29% |
| XLE240628C00093000 | 2024-06-25 4:11PM EDT | 93.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 387 | 977 | 20.12% |
| XLE240628C00094000 | 2024-06-25 3:49PM EDT | 94.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 170 | 685 | 29.40% |
| XLE240628C00095000 | 2024-06-25 12:47PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 2,436 | 24.61% |
| XLE240628C00096000 | 2024-06-25 3:32PM EDT | 96.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 294 | 28.52% |
| XLE240628C00097000 | 2024-06-25 3:45PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 1,524 | 33.59% |
| XLE240628C00098000 | 2024-06-25 3:36PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 378 | 38.28% |
| XLE240628C00099000 | 2024-06-25 11:27AM EDT | 99.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 1 | 136 | 77.34% |
| XLE240628C00100000 | 2024-06-25 1:39PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,101 | 44.92% |
| XLE240628C00101000 | 2024-06-25 2:45PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 100 | 49.22% |
| XLE240628C00102000 | 2024-06-20 11:13AM EDT | 102.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 19 | 95.70% |
| XLE240628C00103000 | 2024-06-25 11:37AM EDT | 103.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 300 | 106 | 86.72% |
| XLE240628C00104000 | 2024-06-25 10:10AM EDT | 104.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 200 | 16 | 82.03% |
| XLE240628C00105000 | 2024-06-24 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 845 | 1,036 | 56.25% |
| XLE240628C00110000 | 2024-06-20 3:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 329 | 50.00% |
| XLE240628C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,459 | 50.00% |
| XLE240628C00120000 | 2024-06-18 10:06AM EDT | 120.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 13 | 542 | 199.22% |
| XLE240628C00125000 | 2024-06-04 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 135 | 166.80% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-06-10 12:09PM EDT | 60.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 5 | 363 | 321.88% |
| XLE240628P00065000 | 2024-06-18 11:08AM EDT | 65.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 21 | 555 | 188.28% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 229.10% |
| XLE240628P00068000 | 2024-06-11 2:55PM EDT | 68.00 | 0.05 | 0.00 | 1.42 | 0.00 | - | 2 | 208 | 242.77% |
| XLE240628P00069000 | 2024-06-18 10:07AM EDT | 69.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 18 | 135 | 233.40% |
| XLE240628P00070000 | 2024-06-18 9:45AM EDT | 70.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 8 | 294 | 224.02% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 29 | 203.52% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 118.75% |
| XLE240628P00073000 | 2024-06-20 2:45PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 249 | 87.50% |
| XLE240628P00074000 | 2024-06-21 1:54PM EDT | 74.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 10 | 92 | 180.08% |
| XLE240628P00075000 | 2024-06-17 10:57AM EDT | 75.00 | 0.04 | 0.00 | 1.42 | 0.00 | - | 1 | 429 | 178.61% |
| XLE240628P00076000 | 2024-06-10 3:54PM EDT | 76.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 222 | 111.33% |
| XLE240628P00077000 | 2024-06-24 9:54AM EDT | 77.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 4 | 127 | 139.06% |
| XLE240628P00078000 | 2024-06-24 10:35AM EDT | 78.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 609 | 775 | 154.49% |
| XLE240628P00079000 | 2024-06-24 12:21PM EDT | 79.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 10 | 128 | 150.88% |
| XLE240628P00080000 | 2024-06-25 10:04AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 301 | 849 | 59.38% |
| XLE240628P00081000 | 2024-06-25 3:37PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 293 | 118 | 54.69% |
| XLE240628P00082000 | 2024-06-25 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 191 | 50.00% |
| XLE240628P00083000 | 2024-06-25 9:52AM EDT | 83.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 385 | 54.69% |
| XLE240628P00084000 | 2024-06-25 3:48PM EDT | 84.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 406 | 52.34% |
| XLE240628P00085000 | 2024-06-25 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 1,295 | 42.97% |
| XLE240628P00086000 | 2024-06-25 3:49PM EDT | 86.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 18 | 592 | 41.60% |
| XLE240628P00087000 | 2024-06-25 1:38PM EDT | 87.00 | 0.03 | 0.02 | 0.26 | 0.00 | - | 501 | 1,433 | 49.32% |
| XLE240628P00088000 | 2024-06-25 3:50PM EDT | 88.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 58 | 4,191 | 25.59% |
| XLE240628P00089000 | 2024-06-25 4:02PM EDT | 89.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 95 | 822 | 25.59% |
| XLE240628P00090000 | 2024-06-25 4:01PM EDT | 90.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 988 | 1,869 | 20.31% |
| XLE240628P00091000 | 2024-06-25 3:57PM EDT | 91.00 | 0.37 | 0.27 | 0.52 | 0.00 | - | 432 | 538 | 22.41% |
| XLE240628P00092000 | 2024-06-25 2:41PM EDT | 92.00 | 1.02 | 0.75 | 1.09 | 0.00 | - | 605 | 1,142 | 24.41% |
| XLE240628P00093000 | 2024-06-25 10:10AM EDT | 93.00 | 2.10 | 1.10 | 4.60 | 0.00 | - | 36 | 422 | 60.11% |
| XLE240628P00094000 | 2024-06-24 2:57PM EDT | 94.00 | 2.66 | 0.53 | 5.00 | 0.00 | - | 3 | 111 | 107.57% |
| XLE240628P00095000 | 2024-06-24 2:58PM EDT | 95.00 | 3.63 | 1.20 | 5.95 | 0.00 | - | 2 | 197 | 117.19% |
| XLE240628P00096000 | 2024-06-24 3:49PM EDT | 96.00 | 4.40 | 2.55 | 7.00 | 0.00 | - | 2 | 1 | 129.30% |
| XLE240628P00097000 | 2024-06-07 11:20AM EDT | 97.00 | 6.96 | 3.25 | 7.80 | 0.00 | - | 1 | 37 | 132.76% |
| XLE240628P00098000 | 2024-06-25 2:43PM EDT | 98.00 | 6.15 | 4.30 | 8.90 | 0.00 | - | 175 | 56 | 145.61% |
| XLE240628P00099000 | 2024-05-28 10:34AM EDT | 99.00 | 7.57 | 5.30 | 10.00 | 0.00 | - | 2 | 1 | 57.42% |
| XLE240628P00100000 | 2024-06-25 2:43PM EDT | 100.00 | 8.80 | 6.05 | 10.85 | 0.00 | - | 200 | 85 | 161.82% |
| XLE240628P00101000 | 2024-05-20 10:51AM EDT | 101.00 | 6.73 | 10.70 | 15.35 | 0.00 | - | - | 1 | 210.40% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 81.84% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 251.07% |
© 2024 Yahoo. All rights reserved.