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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 5.10 | 4.40 | 5.85 | 0.00 | - | 1 | 2 | 29.91% |
| XLE240726C00087500 | 2024-06-20 12:43PM EDT | 87.50 | 3.73 | 3.80 | 7.00 | 0.00 | - | 17 | 60 | 45.59% |
| XLE240726C00088000 | 2024-06-25 3:49PM EDT | 88.00 | 4.45 | 2.40 | 5.95 | 0.00 | - | 1 | 6 | 38.00% |
| XLE240726C00088500 | 2024-06-24 3:31PM EDT | 88.50 | 4.05 | 2.54 | 6.10 | 0.00 | - | 11 | 12 | 42.52% |
| XLE240726C00089000 | 2024-06-24 3:04PM EDT | 89.00 | 3.60 | 2.72 | 5.50 | 0.00 | - | 13 | 82 | 39.44% |
| XLE240726C00089500 | 2024-06-24 10:52AM EDT | 89.50 | 2.82 | 2.73 | 3.90 | 0.00 | - | 1 | 87 | 26.54% |
| XLE240726C00090000 | 2024-06-25 12:09PM EDT | 90.00 | 2.72 | 1.41 | 5.50 | 0.00 | - | 12 | 46 | 44.75% |
| XLE240726C00090500 | 2024-06-25 3:58PM EDT | 90.50 | 2.64 | 2.15 | 4.60 | 0.00 | - | 14 | 34 | 38.64% |
| XLE240726C00091000 | 2024-06-25 2:47PM EDT | 91.00 | 2.20 | 2.14 | 2.63 | 0.00 | - | 73 | 75 | 22.41% |
| XLE240726C00091500 | 2024-06-25 2:35PM EDT | 91.50 | 1.94 | 1.59 | 5.00 | 0.00 | - | 3 | 33 | 47.08% |
| XLE240726C00092000 | 2024-06-25 3:06PM EDT | 92.00 | 1.70 | 1.51 | 1.82 | 0.00 | - | 21 | 52 | 19.36% |
| XLE240726C00092500 | 2024-06-25 1:43PM EDT | 92.50 | 1.40 | 1.18 | 2.01 | 0.00 | - | 12 | 31 | 23.22% |
| XLE240726C00093000 | 2024-06-25 3:13PM EDT | 93.00 | 1.26 | 1.25 | 2.44 | 0.00 | - | 75 | 140 | 29.26% |
| XLE240726C00093500 | 2024-06-25 12:13PM EDT | 93.50 | 0.99 | 0.76 | 2.31 | 0.00 | - | 7 | 15 | 29.91% |
| XLE240726C00094000 | 2024-06-25 2:43PM EDT | 94.00 | 0.91 | 0.68 | 2.82 | 0.00 | - | 14 | 40 | 36.65% |
| XLE240726C00094500 | 2024-06-24 9:30AM EDT | 94.50 | 0.41 | 0.59 | 1.43 | 0.00 | - | 2 | 11 | 24.70% |
| XLE240726C00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.61 | 0.42 | 2.00 | 0.00 | - | 25 | 21 | 32.08% |
| XLE240726C00095500 | 2024-06-25 1:27PM EDT | 95.50 | 0.47 | 0.02 | 1.17 | 0.00 | - | 49 | 19 | 25.00% |
| XLE240726C00096000 | 2024-06-25 2:56PM EDT | 96.00 | 0.42 | 0.28 | 0.68 | 0.00 | - | 6 | 17 | 20.68% |
| XLE240726C00097000 | 2024-06-25 1:40PM EDT | 97.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 2 | 4 | 23.71% |
| XLE240726C00098000 | 2024-06-25 10:05AM EDT | 98.00 | 0.19 | 0.01 | 0.64 | 0.00 | - | 1 | 7 | 25.00% |
| XLE240726C00099000 | 2024-06-10 10:41AM EDT | 99.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | - | 35 | 25.12% |
| XLE240726C00100000 | 2024-06-24 10:11AM EDT | 100.00 | 0.12 | 0.01 | 0.35 | 0.00 | - | 20 | 43 | 24.51% |
| XLE240726C00101000 | 2024-06-21 10:18AM EDT | 101.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 27.44% |
| XLE240726C00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.24 | 0.00 | 0.88 | 0.00 | - | - | 6 | 43.58% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 75.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 60.35% |
| XLE240726P00080000 | 2024-06-25 2:10PM EDT | 80.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 25 | 23 | 30.27% |
| XLE240726P00083000 | 2024-06-25 3:17PM EDT | 83.00 | 0.12 | 0.00 | 1.58 | 0.00 | - | 7 | 30 | 45.83% |
| XLE240726P00084000 | 2024-06-25 2:55PM EDT | 84.00 | 0.17 | 0.00 | 1.43 | 0.00 | - | 30 | 37 | 40.65% |
| XLE240726P00084500 | 2024-06-24 11:15AM EDT | 84.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 4 | 128 | 42.94% |
| XLE240726P00085000 | 2024-06-25 1:02PM EDT | 85.00 | 0.24 | 0.01 | 0.50 | 0.00 | - | 3 | 164 | 24.59% |
| XLE240726P00085500 | 2024-06-24 10:48AM EDT | 85.50 | 0.35 | 0.01 | 0.79 | 0.00 | - | 5 | 7 | 27.56% |
| XLE240726P00086000 | 2024-06-25 11:34AM EDT | 86.00 | 0.32 | 0.27 | 1.21 | 0.00 | - | 70 | 35 | 31.45% |
| XLE240726P00086500 | 2024-06-25 3:17PM EDT | 86.50 | 0.36 | 0.01 | 2.04 | 0.00 | - | 6 | 3 | 39.23% |
| XLE240726P00087000 | 2024-06-24 11:23AM EDT | 87.00 | 0.50 | 0.22 | 0.94 | 0.00 | - | 11 | 23 | 24.95% |
| XLE240726P00087500 | 2024-06-25 2:10PM EDT | 87.50 | 0.53 | 0.24 | 1.12 | 0.00 | - | 52 | 15 | 25.49% |
| XLE240726P00088000 | 2024-06-25 3:12PM EDT | 88.00 | 0.59 | 0.34 | 0.86 | 0.00 | - | 3 | 24 | 20.85% |
| XLE240726P00088500 | 2024-06-25 2:08PM EDT | 88.50 | 0.74 | 0.45 | 0.89 | 0.00 | - | 75 | 8 | 19.58% |
| XLE240726P00089000 | 2024-06-25 11:50AM EDT | 89.00 | 0.90 | 0.64 | 1.08 | 0.00 | - | 5 | 64 | 19.97% |
| XLE240726P00089500 | 2024-06-25 3:19PM EDT | 89.50 | 0.95 | 0.14 | 1.26 | 0.00 | - | 5 | 11 | 20.03% |
| XLE240726P00090000 | 2024-06-25 2:31PM EDT | 90.00 | 1.11 | 0.75 | 1.31 | 0.00 | - | 23 | 16 | 18.63% |
| XLE240726P00090500 | 2024-06-25 2:30PM EDT | 90.50 | 1.32 | 1.08 | 2.55 | 0.00 | - | 68 | 52 | 28.55% |
| XLE240726P00091000 | 2024-06-25 2:43PM EDT | 91.00 | 1.51 | 1.18 | 3.00 | 0.00 | - | 4 | 28 | 30.54% |
| XLE240726P00091500 | 2024-06-25 1:13PM EDT | 91.50 | 1.85 | 0.46 | 4.40 | 0.00 | - | 2 | 1 | 41.35% |
| XLE240726P00092000 | 2024-06-24 2:39PM EDT | 92.00 | 2.03 | 1.72 | 3.60 | 0.00 | - | 2 | 10 | 31.32% |
| XLE240726P00092500 | 2024-06-25 1:56PM EDT | 92.50 | 2.30 | 0.64 | 4.95 | 0.00 | - | 20 | 3 | 41.42% |
| XLE240726P00093000 | 2024-06-13 10:10AM EDT | 93.00 | 5.22 | 1.44 | 5.00 | 0.00 | - | 2 | 1 | 39.21% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 94.00 | 5.32 | 2.58 | 5.15 | 0.00 | - | - | 0 | 34.91% |
| XLE240726P00096000 | 2024-06-24 3:04PM EDT | 96.00 | 4.82 | 3.00 | 6.60 | 0.00 | - | 13 | 14 | 36.18% |
© 2024 Yahoo. All rights reserved.