Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 218.14% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 68.63% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 101.79% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 94.29% |
| XLE240816C00075000 | 2024-05-22 9:46AM EDT | 75.00 | 17.80 | 14.60 | 19.40 | 0.00 | - | 2 | 373 | 56.42% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 88.96% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 52.83% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 61.51% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 51.78% |
| XLE240816C00080000 | 2024-05-17 2:55PM EDT | 80.00 | 15.65 | 10.45 | 14.50 | 0.00 | - | 1 | 30 | 45.76% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 12.15 | 16.90 | 0.00 | - | 1 | 331 | 50.71% |
| XLE240816C00082000 | 2024-05-23 10:45AM EDT | 82.00 | 10.70 | 8.30 | 12.50 | 0.00 | - | 3 | 385 | 41.17% |
| XLE240816C00083000 | 2024-05-20 11:33AM EDT | 83.00 | 12.44 | 7.00 | 11.60 | 0.00 | - | 1 | 14 | 39.55% |
| XLE240816C00084000 | 2024-05-22 2:43PM EDT | 84.00 | 8.93 | 6.05 | 10.85 | 0.00 | - | 60 | 282 | 38.88% |
| XLE240816C00085000 | 2024-05-23 1:51PM EDT | 85.00 | 7.80 | 5.10 | 10.00 | 0.00 | - | 10 | 952 | 37.45% |
| XLE240816C00086000 | 2024-05-14 1:17PM EDT | 86.00 | 8.79 | 4.60 | 9.20 | 0.00 | - | 1 | 387 | 36.26% |
| XLE240816C00087000 | 2024-05-23 2:53PM EDT | 87.00 | 6.00 | 3.75 | 8.50 | 0.00 | - | 2 | 560 | 35.58% |
| XLE240816C00088000 | 2024-05-24 3:29PM EDT | 88.00 | 5.15 | 3.25 | 7.85 | -0.38 | -6.87% | 2 | 924 | 35.08% |
| XLE240816C00089000 | 2024-05-24 3:19PM EDT | 89.00 | 4.55 | 2.56 | 7.00 | -2.07 | -31.27% | 4 | 700 | 33.28% |
| XLE240816C00090000 | 2024-05-24 2:54PM EDT | 90.00 | 4.00 | 3.85 | 6.50 | -0.01 | -0.25% | 2 | 662 | 33.39% |
| XLE240816C00091000 | 2024-05-24 3:02PM EDT | 91.00 | 3.40 | 1.18 | 6.00 | -0.03 | -0.87% | 4 | 511 | 33.34% |
| XLE240816C00092000 | 2024-05-24 1:45PM EDT | 92.00 | 2.92 | 2.53 | 3.90 | -0.08 | -2.67% | 3,003 | 887 | 23.99% |
| XLE240816C00093000 | 2024-05-24 2:42PM EDT | 93.00 | 2.42 | 0.61 | 5.00 | -0.05 | -2.02% | 3 | 691 | 32.78% |
| XLE240816C00094000 | 2024-05-24 2:41PM EDT | 94.00 | 2.00 | 0.18 | 2.50 | -0.05 | -2.44% | 6 | 1,050 | 20.67% |
| XLE240816C00095000 | 2024-05-24 2:43PM EDT | 95.00 | 1.63 | 0.15 | 3.85 | -0.07 | -4.12% | 23 | 2,765 | 30.73% |
| XLE240816C00096000 | 2024-05-24 3:31PM EDT | 96.00 | 1.31 | 0.13 | 3.60 | -0.09 | -6.43% | 82 | 8,477 | 31.34% |
| XLE240816C00097000 | 2024-05-24 2:41PM EDT | 97.00 | 1.07 | 0.01 | 2.99 | -0.04 | -3.60% | 30 | 5,053 | 29.65% |
| XLE240816C00098000 | 2024-05-24 12:45PM EDT | 98.00 | 0.92 | 0.00 | 2.00 | +0.01 | +1.10% | 76 | 1,291 | 25.24% |
| XLE240816C00099000 | 2024-05-24 9:30AM EDT | 99.00 | 0.76 | 0.67 | 1.91 | -0.08 | -9.52% | 12 | 1,021 | 26.32% |
| XLE240816C00100000 | 2024-05-24 3:53PM EDT | 100.00 | 0.55 | 0.00 | 2.85 | -0.05 | -8.33% | 33 | 10,642 | 34.12% |
| XLE240816C00105000 | 2024-05-24 3:55PM EDT | 105.00 | 0.18 | 0.10 | 0.55 | -0.02 | -10.00% | 18 | 11,125 | 23.17% |
| XLE240816C00110000 | 2024-05-24 3:02PM EDT | 110.00 | 0.08 | 0.07 | 0.46 | -0.02 | -20.00% | 10 | 4,066 | 27.25% |
| XLE240816C00115000 | 2024-05-24 11:41AM EDT | 115.00 | 0.04 | 0.00 | 0.21 | -0.02 | -33.33% | 25 | 807 | 27.20% |
| XLE240816C00120000 | 2024-05-21 11:44AM EDT | 120.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 7 | 242 | 31.15% |
| XLE240816C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 454 | 35.11% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 97.46% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 64.06% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.00 | 2.65 | 0.00 | - | 1 | 34 | 82.79% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 60.00 | 0.03 | 0.00 | 3.45 | 0.00 | - | 8 | 105 | 77.10% |
| XLE240816P00065000 | 2024-05-24 3:38PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 12 | 536 | 31.64% |
| XLE240816P00070000 | 2024-05-22 9:54AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,280 | 62.09% |
| XLE240816P00071000 | 2024-05-22 2:51PM EDT | 71.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 215 | 25.49% |
| XLE240816P00072000 | 2024-05-16 2:58PM EDT | 72.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 97 | 57.63% |
| XLE240816P00073000 | 2024-05-16 2:58PM EDT | 73.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 305 | 55.42% |
| XLE240816P00074000 | 2024-05-20 3:55PM EDT | 74.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 253 | 53.24% |
| XLE240816P00075000 | 2024-05-23 9:55AM EDT | 75.00 | 0.11 | 0.00 | 3.45 | 0.00 | - | 3 | 310 | 59.88% |
| XLE240816P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.09 | 0.00 | 4.00 | 0.00 | - | 2 | 262 | 61.79% |
| XLE240816P00077000 | 2024-05-23 9:31AM EDT | 77.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 366 | 65.30% |
| XLE240816P00078000 | 2024-05-24 10:44AM EDT | 78.00 | 0.21 | 0.00 | 4.80 | +0.02 | +10.53% | 25 | 1,239 | 62.74% |
| XLE240816P00079000 | 2024-05-24 3:12PM EDT | 79.00 | 0.27 | 0.00 | 0.95 | +0.07 | +35.00% | 4 | 1,032 | 29.52% |
| XLE240816P00080000 | 2024-05-22 10:56AM EDT | 80.00 | 0.32 | 0.04 | 1.00 | +0.06 | +23.08% | 1 | 618 | 28.25% |
| XLE240816P00081000 | 2024-05-23 1:20PM EDT | 81.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 5 | 791 | 55.14% |
| XLE240816P00082000 | 2024-05-24 10:07AM EDT | 82.00 | 0.45 | 0.00 | 0.60 | +0.04 | +9.76% | 20 | 1,056 | 20.68% |
| XLE240816P00083000 | 2024-05-24 1:02PM EDT | 83.00 | 0.62 | 0.25 | 4.85 | +0.04 | +6.90% | 1 | 729 | 50.38% |
| XLE240816P00084000 | 2024-05-24 1:19PM EDT | 84.00 | 0.77 | 0.00 | 3.50 | +0.17 | +28.33% | 1 | 496 | 39.03% |
| XLE240816P00085000 | 2024-05-24 1:01PM EDT | 85.00 | 0.93 | 0.31 | 4.50 | +0.14 | +17.72% | 2 | 465 | 43.02% |
| XLE240816P00086000 | 2024-05-24 1:02PM EDT | 86.00 | 1.13 | 0.17 | 4.40 | +0.17 | +17.71% | 3 | 981 | 39.83% |
| XLE240816P00087000 | 2024-05-24 10:18AM EDT | 87.00 | 1.26 | 0.45 | 1.50 | +0.09 | +7.69% | 11 | 382 | 18.91% |
| XLE240816P00088000 | 2024-05-24 2:42PM EDT | 88.00 | 1.64 | 0.51 | 4.15 | +0.08 | +5.13% | 16 | 670 | 33.12% |
| XLE240816P00089000 | 2024-05-24 1:33PM EDT | 89.00 | 1.97 | 0.01 | 5.00 | -0.06 | -2.96% | 4 | 3,649 | 35.46% |
| XLE240816P00090000 | 2024-05-24 3:09PM EDT | 90.00 | 2.38 | 0.18 | 2.90 | -0.03 | -1.24% | 310 | 3,288 | 20.42% |
| XLE240816P00091000 | 2024-05-24 1:49PM EDT | 91.00 | 2.76 | 0.51 | 5.00 | -0.07 | -2.47% | 348 | 3,016 | 29.73% |
| XLE240816P00092000 | 2024-05-24 1:49PM EDT | 92.00 | 3.25 | 1.00 | 5.50 | -0.10 | -2.99% | 3,529 | 2,268 | 29.54% |
| XLE240816P00093000 | 2024-05-24 3:56PM EDT | 93.00 | 3.83 | 1.50 | 6.00 | +0.18 | +4.93% | 208 | 1,673 | 29.19% |
| XLE240816P00094000 | 2024-05-23 3:46PM EDT | 94.00 | 4.50 | 2.00 | 6.50 | +0.05 | +1.12% | 2 | 1,251 | 28.65% |
| XLE240816P00095000 | 2024-05-24 3:33PM EDT | 95.00 | 5.15 | 3.00 | 7.50 | +1.10 | +27.16% | 2 | 2,654 | 30.85% |
| XLE240816P00096000 | 2024-05-22 10:26AM EDT | 96.00 | 5.21 | 3.50 | 7.65 | 0.00 | - | 30 | 492 | 27.91% |
| XLE240816P00097000 | 2024-05-24 1:53PM EDT | 97.00 | 6.55 | 4.55 | 9.00 | +0.56 | +9.35% | 1 | 4,137 | 31.96% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 98.00 | 7.32 | 5.00 | 9.30 | 0.00 | - | 3 | 890 | 29.53% |
| XLE240816P00099000 | 2024-05-22 2:00PM EDT | 99.00 | 7.35 | 6.00 | 10.50 | 0.00 | - | 2 | 3,231 | 32.56% |
| XLE240816P00100000 | 2024-05-20 10:47AM EDT | 100.00 | 6.36 | 6.95 | 11.50 | 0.00 | - | 1 | 471 | 34.27% |
| XLE240816P00105000 | 2024-05-20 11:08AM EDT | 105.00 | 10.55 | 11.50 | 16.45 | 0.00 | - | 1 | 24 | 41.75% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 16.55 | 21.45 | 0.00 | - | 1 | 1 | 48.62% |
© 2024 Yahoo. All rights reserved.