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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00084000 | 2024-06-20 1:05PM EDT | 84.00 | 7.00 | 6.40 | 10.50 | 0.00 | - | - | 10 | 53.47% |
| XLE240802C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 7.33 | 5.30 | 9.50 | 0.00 | - | 1 | 1 | 50.02% |
| XLE240802C00086000 | 2024-06-24 10:05AM EDT | 86.00 | 5.50 | 5.30 | 8.40 | 0.00 | - | 4 | 0 | 45.58% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 5.25 | 8.15 | 0.00 | - | 1 | 1 | 46.18% |
| XLE240802C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 3.95 | 4.45 | 7.85 | 0.00 | - | 2 | 0 | 46.23% |
| XLE240802C00087500 | 2024-06-20 11:18AM EDT | 87.50 | 4.00 | 4.20 | 5.85 | 0.00 | - | - | 2 | 30.38% |
| XLE240802C00088000 | 2024-06-14 3:39PM EDT | 88.00 | 2.32 | 3.60 | 6.95 | 0.00 | - | - | 4 | 43.43% |
| XLE240802C00088500 | 2024-06-25 11:22AM EDT | 88.50 | 4.16 | 3.20 | 6.00 | 0.00 | - | 1 | 56 | 37.50% |
| XLE240802C00089000 | 2024-06-21 1:01PM EDT | 89.00 | 2.67 | 3.20 | 5.80 | 0.00 | - | 8 | 4 | 38.28% |
| XLE240802C00089500 | 2024-06-21 10:39AM EDT | 89.50 | 2.77 | 2.73 | 4.15 | 0.00 | - | 1 | 2 | 26.21% |
| XLE240802C00090000 | 2024-06-25 3:47PM EDT | 90.00 | 3.20 | 2.75 | 5.45 | 0.00 | - | 29 | 28 | 39.98% |
| XLE240802C00090500 | 2024-06-24 12:21PM EDT | 90.50 | 2.73 | 1.68 | 5.45 | 0.00 | - | 12 | 15 | 42.20% |
| XLE240802C00091000 | 2024-06-25 12:44PM EDT | 91.00 | 2.29 | 2.14 | 5.00 | 0.00 | - | 9 | 19 | 40.48% |
| XLE240802C00091500 | 2024-06-25 9:53AM EDT | 91.50 | 2.11 | 1.97 | 2.63 | 0.00 | - | 90 | 8 | 22.38% |
| XLE240802C00092000 | 2024-06-25 3:54PM EDT | 92.00 | 2.05 | 0.37 | 2.52 | 0.00 | - | 24 | 137 | 23.44% |
| XLE240802C00092500 | 2024-06-25 12:50PM EDT | 92.50 | 1.56 | 1.41 | 3.45 | 0.00 | - | 96 | 116 | 33.24% |
| XLE240802C00093000 | 2024-06-25 3:35PM EDT | 93.00 | 1.55 | 1.31 | 2.48 | 0.00 | - | 33 | 34 | 26.77% |
| XLE240802C00093500 | 2024-06-25 3:10PM EDT | 93.50 | 1.32 | 0.24 | 3.35 | 0.00 | - | 1 | 13 | 35.96% |
| XLE240802C00094000 | 2024-06-25 3:45PM EDT | 94.00 | 1.20 | 1.00 | 1.49 | 0.00 | - | 16 | 33 | 21.36% |
| XLE240802C00094500 | 2024-06-25 12:45PM EDT | 94.50 | 0.86 | 0.18 | 3.65 | 0.00 | - | 78 | 9 | 41.90% |
| XLE240802C00095000 | 2024-06-25 2:07PM EDT | 95.00 | 0.79 | 0.63 | 0.91 | 0.00 | - | 45 | 30 | 18.68% |
| XLE240802C00095500 | 2024-06-21 10:00AM EDT | 95.50 | 0.50 | 0.52 | 3.10 | 0.00 | - | 3 | 15 | 40.27% |
| XLE240802C00096000 | 2024-06-25 3:09PM EDT | 96.00 | 0.60 | 0.42 | 0.80 | 0.00 | - | 16 | 19 | 20.01% |
| XLE240802C00097000 | 2024-06-25 3:26PM EDT | 97.00 | 0.42 | 0.03 | 0.99 | 0.00 | - | 7 | 5 | 24.46% |
| XLE240802C00098000 | 2024-06-25 3:26PM EDT | 98.00 | 0.31 | 0.09 | 1.31 | 0.00 | - | 2 | 8 | 30.25% |
| XLE240802C00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.25 | 0.01 | 1.36 | 0.00 | - | 2 | 8 | 35.38% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 35 | 31.30% |
| XLE240802P00083500 | 2024-06-24 12:06PM EDT | 83.50 | 0.23 | 0.01 | 0.52 | 0.00 | - | 21 | 108 | 26.10% |
| XLE240802P00084000 | 2024-06-24 9:50AM EDT | 84.00 | 0.32 | 0.02 | 0.44 | 0.00 | - | 4 | 15 | 23.63% |
| XLE240802P00084500 | 2024-06-24 1:45PM EDT | 84.50 | 0.35 | 0.02 | 0.96 | 0.00 | - | 3 | 5 | 29.69% |
| XLE240802P00085000 | 2024-06-25 10:08AM EDT | 85.00 | 0.32 | 0.11 | 0.48 | 0.00 | - | 3 | 18 | 21.92% |
| XLE240802P00085500 | 2024-06-25 12:49PM EDT | 85.50 | 0.41 | 0.17 | 0.36 | 0.00 | - | 6 | 8 | 18.85% |
| XLE240802P00086000 | 2024-06-21 11:40AM EDT | 86.00 | 0.77 | 0.08 | 1.61 | 0.00 | - | 3 | 6 | 32.68% |
| XLE240802P00086500 | 2024-06-21 2:00PM EDT | 86.50 | 0.92 | 0.22 | 0.73 | 0.00 | - | 7 | 10 | 21.49% |
| XLE240802P00087000 | 2024-06-25 2:36PM EDT | 87.00 | 0.56 | 0.08 | 2.43 | 0.00 | - | 3 | 16 | 37.53% |
| XLE240802P00087500 | 2024-06-20 11:33AM EDT | 87.50 | 1.25 | 0.37 | 0.80 | 0.00 | - | - | 6 | 19.58% |
| XLE240802P00088000 | 2024-06-25 2:20PM EDT | 88.00 | 0.75 | 0.63 | 0.83 | 0.00 | - | 15 | 11 | 18.51% |
| XLE240802P00088500 | 2024-06-25 12:49PM EDT | 88.50 | 0.97 | 0.65 | 1.19 | 0.00 | - | 3 | 9 | 20.68% |
| XLE240802P00089000 | 2024-06-25 3:43PM EDT | 89.00 | 0.96 | 0.79 | 0.98 | 0.00 | - | 17 | 11 | 17.07% |
| XLE240802P00089500 | 2024-06-25 12:38PM EDT | 89.50 | 1.26 | 0.21 | 1.22 | 0.00 | - | 5 | 6 | 17.73% |
| XLE240802P00090000 | 2024-06-25 3:43PM EDT | 90.00 | 1.26 | 0.23 | 1.59 | 0.00 | - | 9 | 26 | 19.34% |
| XLE240802P00090500 | 2024-06-25 3:33PM EDT | 90.50 | 1.46 | 0.27 | 2.82 | 0.00 | - | 5 | 7 | 28.11% |
| XLE240802P00091000 | 2024-06-25 3:39PM EDT | 91.00 | 1.68 | 0.33 | 2.86 | 0.00 | - | 6 | 7 | 26.39% |
| XLE240802P00092500 | 2024-06-14 11:52AM EDT | 92.50 | 5.54 | 0.60 | 4.95 | 0.00 | - | - | 1 | 37.40% |
| XLE240802P00093000 | 2024-06-24 10:43AM EDT | 93.00 | 3.17 | 2.31 | 4.55 | 0.00 | - | 1 | 1 | 31.57% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 95.00 | 6.81 | 2.75 | 6.50 | 0.00 | - | 4 | 2 | 37.77% |
© 2024 Yahoo. All rights reserved.