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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 29.15 | 34.00 | 0.00 | - | - | 0 | 119.14% |
| XLE240705C00085000 | 2024-06-17 2:24PM EDT | 85.00 | 3.75 | 4.05 | 8.65 | 0.00 | - | - | 0 | 80.96% |
| XLE240705C00086500 | 2024-06-18 12:30PM EDT | 86.50 | 2.32 | 2.65 | 7.25 | 0.00 | - | 7 | 17 | 73.29% |
| XLE240705C00087000 | 2024-06-20 2:05PM EDT | 87.00 | 3.60 | 2.77 | 7.00 | 0.00 | - | 1 | 0 | 74.63% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 3.10 | 4.95 | 0.00 | - | 5 | 4 | 41.58% |
| XLE240705C00088000 | 2024-06-25 3:18PM EDT | 88.00 | 3.55 | 2.13 | 5.75 | 0.00 | - | 10 | 44 | 63.31% |
| XLE240705C00088500 | 2024-06-24 3:56PM EDT | 88.50 | 3.20 | 2.63 | 3.85 | 0.00 | - | 3 | 183 | 33.84% |
| XLE240705C00089000 | 2024-06-25 1:31PM EDT | 89.00 | 2.50 | 2.20 | 3.30 | 0.00 | - | 24 | 161 | 29.98% |
| XLE240705C00089500 | 2024-06-25 1:06PM EDT | 89.50 | 2.08 | 0.59 | 5.00 | 0.00 | - | 2 | 212 | 65.72% |
| XLE240705C00090000 | 2024-06-25 3:50PM EDT | 90.00 | 2.04 | 1.43 | 2.05 | 0.00 | - | 3 | 340 | 19.29% |
| XLE240705C00090500 | 2024-06-25 3:57PM EDT | 90.50 | 1.60 | 1.30 | 1.75 | 0.00 | - | 88 | 441 | 19.80% |
| XLE240705C00091000 | 2024-06-25 4:10PM EDT | 91.00 | 1.20 | 1.12 | 1.42 | 0.00 | - | 249 | 1,619 | 19.24% |
| XLE240705C00091500 | 2024-06-25 3:59PM EDT | 91.50 | 1.03 | 0.87 | 1.05 | 0.00 | - | 253 | 489 | 17.46% |
| XLE240705C00092000 | 2024-06-25 3:48PM EDT | 92.00 | 0.76 | 0.63 | 0.90 | 0.00 | - | 192 | 577 | 18.75% |
| XLE240705C00092500 | 2024-06-25 3:53PM EDT | 92.50 | 0.59 | 0.43 | 0.60 | 0.00 | - | 98 | 364 | 16.90% |
| XLE240705C00093000 | 2024-06-25 3:59PM EDT | 93.00 | 0.44 | 0.38 | 0.66 | 0.00 | - | 420 | 416 | 20.95% |
| XLE240705C00093500 | 2024-06-25 2:15PM EDT | 93.50 | 0.25 | 0.24 | 0.58 | 0.00 | - | 10 | 52 | 22.17% |
| XLE240705C00094000 | 2024-06-25 3:04PM EDT | 94.00 | 0.20 | 0.05 | 0.36 | 0.00 | - | 470 | 205 | 20.07% |
| XLE240705C00094500 | 2024-06-25 3:51PM EDT | 94.50 | 0.15 | 0.00 | 0.26 | 0.00 | - | 6 | 64 | 19.83% |
| XLE240705C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 0.13 | 0.08 | 0.49 | 0.00 | - | 39 | 150 | 27.59% |
| XLE240705C00095500 | 2024-06-25 11:06AM EDT | 95.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 16 | 56 | 21.34% |
| XLE240705C00096000 | 2024-06-25 11:08AM EDT | 96.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 22 | 52 | 21.68% |
| XLE240705C00096500 | 2024-06-25 2:30PM EDT | 96.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 23.78% |
| XLE240705C00097000 | 2024-06-25 3:20PM EDT | 97.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 11 | 11 | 35.35% |
| XLE240705C00097500 | 2024-06-24 11:14AM EDT | 97.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 24.71% |
| XLE240705C00098000 | 2024-06-25 3:20PM EDT | 98.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 17 | 26.27% |
| XLE240705C00098500 | 2024-06-24 2:17PM EDT | 98.50 | 0.04 | 0.00 | 0.74 | 0.00 | - | 101 | 628 | 48.54% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 10 | 70 | 50.34% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 24.61% |
| XLE240705C00101000 | 2024-06-20 1:34PM EDT | 101.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 96 | 44.73% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 56.40% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 4 | 84.57% |
| XLE240705P00075000 | 2024-06-25 3:05PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 88 | 50.39% |
| XLE240705P00077000 | 2024-06-20 1:35PM EDT | 77.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 100 | 54.88% |
| XLE240705P00078000 | 2024-06-21 3:00PM EDT | 78.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 16 | 16 | 61.72% |
| XLE240705P00079000 | 2024-06-20 1:34PM EDT | 79.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | - | 100 | 57.52% |
| XLE240705P00080000 | 2024-06-25 11:56AM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 159 | 43.95% |
| XLE240705P00081000 | 2024-06-20 1:46PM EDT | 81.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | - | 35 | 56.54% |
| XLE240705P00082000 | 2024-06-24 10:51AM EDT | 82.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 7 | 52.25% |
| XLE240705P00083000 | 2024-06-24 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 41 | 44.97% |
| XLE240705P00084000 | 2024-06-24 11:20AM EDT | 84.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 13 | 72 | 55.62% |
| XLE240705P00085000 | 2024-06-25 3:05PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 89 | 109 | 28.13% |
| XLE240705P00086000 | 2024-06-25 3:34PM EDT | 86.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 15 | 110 | 25.10% |
| XLE240705P00086500 | 2024-06-25 2:30PM EDT | 86.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 5 | 66 | 23.73% |
| XLE240705P00087000 | 2024-06-25 3:34PM EDT | 87.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 12 | 205 | 22.27% |
| XLE240705P00087500 | 2024-06-25 3:59PM EDT | 87.50 | 0.08 | 0.05 | 0.29 | 0.00 | - | 7 | 483 | 25.73% |
| XLE240705P00088000 | 2024-06-25 3:38PM EDT | 88.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 36 | 754 | 19.14% |
| XLE240705P00088500 | 2024-06-25 3:04PM EDT | 88.50 | 0.17 | 0.01 | 0.26 | 0.00 | - | 9 | 310 | 20.36% |
| XLE240705P00089000 | 2024-06-25 2:06PM EDT | 89.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 35 | 88 | 19.09% |
| XLE240705P00089500 | 2024-06-25 11:21AM EDT | 89.50 | 0.34 | 0.04 | 0.30 | 0.00 | - | 4 | 159 | 16.65% |
| XLE240705P00090000 | 2024-06-25 4:02PM EDT | 90.00 | 0.41 | 0.28 | 0.55 | 0.00 | - | 219 | 255 | 19.09% |
| XLE240705P00090500 | 2024-06-25 3:56PM EDT | 90.50 | 0.51 | 0.00 | 3.25 | 0.00 | - | 297 | 65 | 62.01% |
| XLE240705P00091000 | 2024-06-25 4:01PM EDT | 91.00 | 0.71 | 0.65 | 0.83 | 0.00 | - | 170 | 54 | 17.53% |
| XLE240705P00091500 | 2024-06-25 3:42PM EDT | 91.50 | 0.98 | 0.79 | 1.08 | 0.00 | - | 30 | 81 | 17.80% |
| XLE240705P00092000 | 2024-06-25 10:58AM EDT | 92.00 | 1.26 | 1.06 | 1.29 | 0.00 | - | 16 | 16 | 16.75% |
| XLE240705P00092500 | 2024-06-25 2:31PM EDT | 92.50 | 1.61 | 1.24 | 4.60 | 0.00 | - | 4 | 3 | 67.11% |
| XLE240705P00093000 | 2024-06-21 10:37AM EDT | 93.00 | 3.16 | 1.31 | 4.45 | 0.00 | - | 15 | 62 | 59.86% |
| XLE240705P00094000 | 2024-06-24 12:27PM EDT | 94.00 | 2.98 | 2.42 | 5.00 | 0.00 | - | 2 | 5 | 58.94% |
| XLE240705P00094500 | 2024-05-30 10:15AM EDT | 94.50 | 3.85 | 1.88 | 5.50 | 0.00 | - | 1 | 10 | 62.04% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 75.42% |
© 2024 Yahoo. All rights reserved.