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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-24 12:53PM EDT | 85.00 | 6.15 | 4.40 | 9.00 | 0.00 | - | 16 | 38 | 67.38% |
| XLE240712C00086500 | 2024-06-21 9:57AM EDT | 86.50 | 3.95 | 3.25 | 7.50 | 0.00 | - | 8 | 18 | 59.81% |
| XLE240712C00087000 | 2024-06-25 12:32PM EDT | 87.00 | 4.42 | 3.00 | 7.00 | 0.00 | - | 992 | 1,008 | 57.25% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 3.55 | 4.80 | 0.00 | - | 1 | 1 | 29.44% |
| XLE240712C00088000 | 2024-06-25 12:50PM EDT | 88.00 | 3.40 | 2.98 | 5.05 | 0.00 | - | 15 | 47 | 38.67% |
| XLE240712C00088500 | 2024-06-25 12:43PM EDT | 88.50 | 3.05 | 2.09 | 3.95 | 0.00 | - | 29 | 31 | 27.49% |
| XLE240712C00089000 | 2024-06-25 12:19PM EDT | 89.00 | 2.68 | 2.51 | 3.45 | 0.00 | - | 1 | 54 | 25.20% |
| XLE240712C00089500 | 2024-06-24 3:32PM EDT | 89.50 | 2.74 | 2.14 | 4.95 | 0.00 | - | 3 | 40 | 49.76% |
| XLE240712C00090000 | 2024-06-25 11:34AM EDT | 90.00 | 1.97 | 1.80 | 4.85 | 0.00 | - | 12 | 236 | 52.00% |
| XLE240712C00090500 | 2024-06-25 1:20PM EDT | 90.50 | 1.72 | 1.50 | 2.27 | 0.00 | - | 7 | 117 | 22.07% |
| XLE240712C00091000 | 2024-06-25 3:27PM EDT | 91.00 | 1.62 | 0.89 | 1.83 | 0.00 | - | 275 | 167 | 20.02% |
| XLE240712C00091500 | 2024-06-25 3:54PM EDT | 91.50 | 1.45 | 0.96 | 1.45 | 0.00 | - | 22 | 58 | 18.46% |
| XLE240712C00092000 | 2024-06-25 2:48PM EDT | 92.00 | 1.05 | 0.76 | 2.41 | 0.00 | - | 328 | 165 | 33.64% |
| XLE240712C00092500 | 2024-06-25 3:54PM EDT | 92.50 | 0.96 | 0.84 | 1.08 | 0.00 | - | 34 | 261 | 19.34% |
| XLE240712C00093000 | 2024-06-25 12:47PM EDT | 93.00 | 0.57 | 0.60 | 1.08 | 0.00 | - | 34 | 113 | 21.80% |
| XLE240712C00093500 | 2024-06-24 3:38PM EDT | 93.50 | 0.66 | 0.11 | 2.30 | 0.00 | - | 8 | 19 | 40.26% |
| XLE240712C00094000 | 2024-06-25 3:05PM EDT | 94.00 | 0.42 | 0.22 | 1.40 | 0.00 | - | 16 | 78 | 30.74% |
| XLE240712C00094500 | 2024-06-24 3:32PM EDT | 94.50 | 0.39 | 0.24 | 1.00 | 0.00 | - | 33 | 49 | 27.27% |
| XLE240712C00095000 | 2024-06-25 3:41PM EDT | 95.00 | 0.27 | 0.19 | 2.28 | 0.00 | - | 21 | 90 | 47.10% |
| XLE240712C00095500 | 2024-06-24 12:57PM EDT | 95.50 | 0.18 | 0.01 | 1.41 | 0.00 | - | 6 | 54 | 37.26% |
| XLE240712C00096000 | 2024-06-24 10:39AM EDT | 96.00 | 0.13 | 0.05 | 1.07 | 0.00 | - | 2 | 11 | 34.18% |
| XLE240712C00096500 | 2024-06-25 12:10PM EDT | 96.50 | 0.10 | 0.02 | 1.23 | 0.00 | - | 1 | 4 | 38.50% |
| XLE240712C00097000 | 2024-06-25 10:20AM EDT | 97.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 5 | 8 | 21.34% |
| XLE240712C00098000 | 2024-06-25 3:03PM EDT | 98.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 20.12% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 27.83% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 105.00 | 0.10 | 0.00 | 0.87 | 0.00 | - | 1 | 7 | 58.64% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | 1 | 1 | 58.98% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00080000 | 2024-06-24 2:23PM EDT | 80.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 4 | 50 | 44.73% |
| XLE240712P00083500 | 2024-06-21 3:58PM EDT | 83.50 | 0.14 | 0.01 | 0.08 | 0.00 | - | 55 | 58 | 24.61% |
| XLE240712P00084500 | 2024-06-24 3:54PM EDT | 84.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 17 | 64 | 25.10% |
| XLE240712P00085000 | 2024-06-25 10:08AM EDT | 85.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 3 | 86 | 25.05% |
| XLE240712P00085500 | 2024-06-25 3:55PM EDT | 85.50 | 0.06 | 0.03 | 0.98 | 0.00 | - | 15 | 32 | 40.67% |
| XLE240712P00086000 | 2024-06-25 12:10PM EDT | 86.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 12 | 62 | 22.61% |
| XLE240712P00086500 | 2024-06-24 3:51PM EDT | 86.50 | 0.13 | 0.02 | 0.23 | 0.00 | - | 2 | 11 | 21.58% |
| XLE240712P00087000 | 2024-06-25 3:49PM EDT | 87.00 | 0.14 | 0.07 | 0.46 | 0.00 | - | 15 | 306 | 25.10% |
| XLE240712P00087500 | 2024-06-25 3:55PM EDT | 87.50 | 0.18 | 0.01 | 0.48 | 0.00 | - | 16 | 263 | 23.63% |
| XLE240712P00088000 | 2024-06-25 3:49PM EDT | 88.00 | 0.24 | 0.21 | 0.47 | 0.00 | - | 10 | 104 | 21.53% |
| XLE240712P00088500 | 2024-06-25 10:45AM EDT | 88.50 | 0.35 | 0.30 | 0.38 | 0.00 | - | 2 | 46 | 17.99% |
| XLE240712P00089000 | 2024-06-25 3:05PM EDT | 89.00 | 0.44 | 0.06 | 2.25 | 0.00 | - | 3 | 72 | 43.12% |
| XLE240712P00089500 | 2024-06-24 12:39PM EDT | 89.50 | 0.65 | 0.08 | 0.85 | 0.00 | - | 36 | 148 | 21.29% |
| XLE240712P00090000 | 2024-06-25 3:05PM EDT | 90.00 | 0.69 | 0.11 | 2.14 | 0.00 | - | 29 | 54 | 36.13% |
| XLE240712P00090500 | 2024-06-25 2:48PM EDT | 90.50 | 0.90 | 0.34 | 1.54 | 0.00 | - | 9 | 46 | 25.49% |
| XLE240712P00091000 | 2024-06-25 3:34PM EDT | 91.00 | 1.08 | 0.74 | 2.03 | 0.00 | - | 69 | 71 | 28.86% |
| XLE240712P00091500 | 2024-06-25 11:16AM EDT | 91.50 | 1.31 | 0.50 | 4.65 | 0.00 | - | 4 | 3 | 59.01% |
| XLE240712P00092000 | 2024-06-24 3:31PM EDT | 92.00 | 1.51 | 0.35 | 4.35 | 0.00 | - | 1 | 32 | 51.81% |
| XLE240712P00092500 | 2024-06-03 10:31AM EDT | 92.50 | 2.80 | 0.32 | 4.80 | 0.00 | - | 5 | 5 | 54.03% |
| XLE240712P00093000 | 2024-06-25 9:48AM EDT | 93.00 | 2.64 | 1.02 | 2.90 | 0.00 | - | 35 | 4 | 25.90% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 1.54 | 4.70 | 0.00 | - | 2 | 6 | 41.26% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 3.05 | 7.90 | 0.00 | - | - | 1 | 57.15% |
© 2024 Yahoo. All rights reserved.