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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 133.89% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 40.40 | 39.85 | 44.45 | 0.00 | - | 20 | 10 | 79.30% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 124.98% |
| XLE240920C00061000 | 2024-06-05 1:16PM EDT | 61.00 | 29.18 | 29.00 | 33.50 | 0.00 | - | 2 | 4 | 58.79% |
| XLE240920C00062000 | 2024-06-11 9:35AM EDT | 62.00 | 28.07 | 28.00 | 32.70 | 0.00 | - | 3 | 3 | 58.64% |
| XLE240920C00063000 | 2024-06-04 9:56AM EDT | 63.00 | 26.40 | 27.10 | 31.70 | 0.00 | - | 7 | 0 | 57.54% |
| XLE240920C00065000 | 2024-06-25 11:18AM EDT | 65.00 | 27.24 | 25.15 | 29.90 | 0.00 | - | 5 | 0 | 55.62% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-06-18 11:20AM EDT | 68.00 | 21.85 | 22.00 | 26.50 | 0.00 | - | 5 | 7 | 71.58% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-06-21 2:50PM EDT | 70.00 | 20.40 | 20.00 | 24.50 | 0.00 | - | 14 | 337 | 66.89% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 75.33% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2024-06-25 11:39AM EDT | 74.00 | 18.15 | 16.30 | 21.00 | 0.00 | - | 1 | 21 | 61.83% |
| XLE240920C00075000 | 2024-06-03 10:45AM EDT | 75.00 | 17.25 | 15.20 | 20.00 | 0.00 | - | 3 | 29 | 59.49% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 67.66% |
| XLE240920C00077000 | 2024-06-24 10:40AM EDT | 77.00 | 14.87 | 13.30 | 18.00 | 0.00 | - | 1 | 36 | 54.83% |
| XLE240920C00078000 | 2024-06-24 2:19PM EDT | 78.00 | 14.62 | 12.50 | 17.00 | 0.00 | - | 7 | 52 | 52.53% |
| XLE240920C00079000 | 2024-06-14 9:56AM EDT | 79.00 | 10.30 | 11.50 | 16.00 | 0.00 | - | 3 | 33 | 50.22% |
| XLE240920C00080000 | 2024-06-25 1:58PM EDT | 80.00 | 12.75 | 10.65 | 15.45 | 0.00 | - | 1 | 357 | 51.09% |
| XLE240920C00081000 | 2024-06-24 11:24AM EDT | 81.00 | 11.55 | 9.50 | 14.40 | 0.00 | - | 1 | 58 | 48.36% |
| XLE240920C00082000 | 2024-06-25 10:20AM EDT | 82.00 | 10.88 | 9.15 | 12.00 | 0.00 | - | 5 | 188 | 36.29% |
| XLE240920C00083000 | 2024-06-20 1:21PM EDT | 83.00 | 8.97 | 9.30 | 12.50 | 0.00 | - | 1 | 487 | 44.26% |
| XLE240920C00084000 | 2024-06-24 2:19PM EDT | 84.00 | 9.22 | 8.65 | 12.00 | 0.00 | - | 7 | 208 | 45.06% |
| XLE240920C00085000 | 2024-06-25 3:57PM EDT | 85.00 | 8.46 | 7.60 | 9.00 | 0.00 | - | 43 | 10,955 | 29.79% |
| XLE240920C00086000 | 2024-06-25 2:34PM EDT | 86.00 | 7.56 | 6.60 | 9.80 | 0.00 | - | 15 | 408 | 38.83% |
| XLE240920C00087000 | 2024-06-24 9:45AM EDT | 87.00 | 5.95 | 5.85 | 9.50 | 0.00 | - | 3 | 1,708 | 40.50% |
| XLE240920C00088000 | 2024-06-25 10:55AM EDT | 88.00 | 6.00 | 4.00 | 7.20 | 0.00 | - | 2 | 2,420 | 30.19% |
| XLE240920C00089000 | 2024-06-25 3:42PM EDT | 89.00 | 5.35 | 4.90 | 6.30 | 0.00 | - | 18 | 2,147 | 28.21% |
| XLE240920C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 4.82 | 4.65 | 5.45 | 0.00 | - | 1,560 | 8,774 | 26.42% |
| XLE240920C00091000 | 2024-06-25 4:02PM EDT | 91.00 | 4.05 | 2.00 | 4.45 | 0.00 | - | 108 | 1,856 | 23.65% |
| XLE240920C00092000 | 2024-06-25 3:42PM EDT | 92.00 | 3.50 | 3.45 | 5.85 | 0.00 | - | 201 | 3,854 | 34.18% |
| XLE240920C00093000 | 2024-06-25 2:04PM EDT | 93.00 | 2.91 | 1.89 | 4.95 | 0.00 | - | 79 | 2,257 | 31.60% |
| XLE240920C00094000 | 2024-06-25 1:58PM EDT | 94.00 | 2.49 | 0.84 | 3.95 | 0.00 | - | 43 | 12,589 | 28.30% |
| XLE240920C00095000 | 2024-06-25 3:58PM EDT | 95.00 | 2.13 | 1.90 | 2.43 | 0.00 | - | 87 | 20,991 | 21.69% |
| XLE240920C00096000 | 2024-06-25 3:57PM EDT | 96.00 | 1.80 | 0.12 | 2.00 | 0.00 | - | 10 | 6,740 | 21.05% |
| XLE240920C00097000 | 2024-06-25 2:47PM EDT | 97.00 | 1.42 | 1.27 | 1.81 | 0.00 | - | 7 | 15,717 | 21.64% |
| XLE240920C00098000 | 2024-06-25 2:35PM EDT | 98.00 | 1.16 | 0.09 | 1.57 | 0.00 | - | 16 | 2,981 | 21.75% |
| XLE240920C00099000 | 2024-06-25 11:43AM EDT | 99.00 | 0.92 | 0.79 | 1.69 | 0.00 | - | 16 | 3,275 | 24.17% |
| XLE240920C00100000 | 2024-06-25 2:26PM EDT | 100.00 | 0.76 | 0.76 | 1.00 | 0.00 | - | 276 | 15,107 | 20.66% |
| XLE240920C00101000 | 2024-06-25 2:44PM EDT | 101.00 | 0.62 | 0.44 | 2.56 | 0.00 | - | 10 | 2,653 | 33.06% |
| XLE240920C00102000 | 2024-06-25 1:04PM EDT | 102.00 | 0.47 | 0.32 | 1.34 | 0.00 | - | 1,800 | 5,367 | 26.07% |
| XLE240920C00103000 | 2024-06-18 11:31AM EDT | 103.00 | 0.24 | 0.23 | 0.61 | 0.00 | - | 3 | 988 | 21.00% |
| XLE240920C00104000 | 2024-06-24 1:03PM EDT | 104.00 | 0.35 | 0.16 | 0.72 | 0.00 | - | 13 | 2,158 | 23.29% |
| XLE240920C00105000 | 2024-06-25 2:44PM EDT | 105.00 | 0.27 | 0.25 | 0.69 | 0.00 | - | 1 | 9,519 | 24.15% |
| XLE240920C00110000 | 2024-06-25 3:50PM EDT | 110.00 | 0.11 | 0.10 | 0.70 | 0.00 | - | 1 | 4,750 | 29.66% |
| XLE240920C00115000 | 2024-06-13 3:49PM EDT | 115.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 25 | 2,525 | 40.11% |
| XLE240920C00120000 | 2024-06-25 12:48PM EDT | 120.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 5 | 1,063 | 43.95% |
| XLE240920C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 7,462 | 33.84% |
| XLE240920C00130000 | 2024-06-03 11:39AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 2,459 | 33.50% |
| XLE240920C00135000 | 2024-05-31 12:51PM EDT | 135.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | 10 | 264 | 55.20% |
| XLE240920C00140000 | 2024-05-31 12:51PM EDT | 140.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 581 | 44.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00040000 | 2024-06-10 1:03PM EDT | 40.00 | 0.03 | 0.00 | 2.63 | 0.00 | - | - | 5 | 122.07% |
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 11 | 101.66% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 9,059 | 52.15% |
| XLE240920P00055000 | 2024-06-17 3:39PM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 8,261 | 46.48% |
| XLE240920P00060000 | 2024-06-21 12:32PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 6,160 | 39.36% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 55.81% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 50.83% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 35 | 60.64% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 61.01% |
| XLE240920P00065000 | 2024-06-17 10:33AM EDT | 65.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 5 | 304 | 37.89% |
| XLE240920P00066000 | 2024-05-22 11:15AM EDT | 66.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 1 | 9,274 | 51.32% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 1 | 8,422 | 47.66% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.00 | 2.77 | 0.00 | - | 2 | 614 | 54.44% |
| XLE240920P00069000 | 2024-06-14 3:57PM EDT | 69.00 | 0.21 | 0.00 | 0.78 | 0.00 | - | 3 | 356 | 44.43% |
| XLE240920P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.21 | 0.05 | 1.29 | 0.00 | - | 1 | 8,643 | 49.39% |
| XLE240920P00071000 | 2024-05-24 2:09PM EDT | 71.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 3 | 8 | 30.57% |
| XLE240920P00072000 | 2024-06-17 1:22PM EDT | 72.00 | 0.22 | 0.00 | 0.84 | 0.00 | - | 2 | 98 | 40.02% |
| XLE240920P00073000 | 2024-06-13 12:06PM EDT | 73.00 | 0.25 | 0.00 | 1.16 | 0.00 | - | 5 | 881 | 42.19% |
| XLE240920P00074000 | 2024-06-21 9:53AM EDT | 74.00 | 0.27 | 0.00 | 1.21 | 0.00 | - | 3 | 83 | 40.92% |
| XLE240920P00075000 | 2024-06-18 1:39PM EDT | 75.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | 10 | 2,985 | 29.40% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 76.00 | 0.35 | 0.00 | 0.53 | 0.00 | - | 1 | 74 | 29.08% |
| XLE240920P00077000 | 2024-06-24 12:05PM EDT | 77.00 | 0.26 | 0.11 | 0.57 | 0.00 | - | 10 | 268 | 28.05% |
| XLE240920P00078000 | 2024-06-25 2:26PM EDT | 78.00 | 0.34 | 0.00 | 0.44 | 0.00 | - | 101 | 299 | 24.68% |
| XLE240920P00079000 | 2024-06-24 10:49AM EDT | 79.00 | 0.38 | 0.14 | 0.67 | 0.00 | - | 1 | 8,943 | 26.11% |
| XLE240920P00080000 | 2024-06-25 9:58AM EDT | 80.00 | 0.43 | 0.15 | 1.11 | 0.00 | - | 15 | 168,951 | 28.98% |
| XLE240920P00081000 | 2024-06-25 10:40AM EDT | 81.00 | 0.48 | 0.32 | 1.87 | 0.00 | - | 1 | 5,416 | 33.58% |
| XLE240920P00082000 | 2024-06-24 12:10PM EDT | 82.00 | 0.63 | 0.02 | 0.90 | 0.00 | - | 1 | 5,897 | 23.49% |
| XLE240920P00083000 | 2024-06-25 2:26PM EDT | 83.00 | 0.68 | 0.52 | 2.22 | 0.00 | - | 2 | 7,085 | 32.11% |
| XLE240920P00084000 | 2024-06-25 1:01PM EDT | 84.00 | 0.85 | 0.55 | 1.03 | 0.00 | - | 2 | 5,016 | 21.11% |
| XLE240920P00085000 | 2024-06-25 3:15PM EDT | 85.00 | 0.93 | 0.74 | 1.29 | 0.00 | - | 13 | 15,498 | 21.29% |
| XLE240920P00086000 | 2024-06-25 1:58PM EDT | 86.00 | 1.13 | 0.90 | 1.80 | 0.00 | - | 3 | 2,915 | 22.90% |
| XLE240920P00087000 | 2024-06-25 2:48PM EDT | 87.00 | 1.32 | 0.06 | 3.30 | 0.00 | - | 9 | 6,376 | 30.20% |
| XLE240920P00088000 | 2024-06-25 3:35PM EDT | 88.00 | 1.55 | 1.35 | 2.98 | 0.00 | - | 33 | 8,679 | 25.84% |
| XLE240920P00089000 | 2024-06-25 10:47AM EDT | 89.00 | 1.95 | 1.20 | 4.25 | 0.00 | - | 12 | 7,564 | 30.78% |
| XLE240920P00090000 | 2024-06-25 3:39PM EDT | 90.00 | 2.17 | 2.00 | 4.95 | 0.00 | - | 8 | 13,807 | 32.08% |
| XLE240920P00091000 | 2024-06-25 3:56PM EDT | 91.00 | 2.52 | 2.30 | 4.45 | 0.00 | - | 50 | 1,742 | 26.42% |
| XLE240920P00092000 | 2024-06-25 3:39PM EDT | 92.00 | 2.99 | 2.65 | 3.60 | 0.00 | - | 7 | 1,256 | 18.70% |
| XLE240920P00093000 | 2024-06-25 10:25AM EDT | 93.00 | 3.55 | 1.25 | 5.60 | 0.00 | - | 6 | 4,915 | 26.78% |
| XLE240920P00094000 | 2024-06-21 3:55PM EDT | 94.00 | 5.75 | 2.77 | 4.65 | 0.00 | - | 40 | 1,633 | 17.96% |
| XLE240920P00095000 | 2024-06-24 3:49PM EDT | 95.00 | 4.50 | 2.82 | 6.45 | 0.00 | - | 1 | 2,349 | 24.68% |
| XLE240920P00096000 | 2024-06-25 9:55AM EDT | 96.00 | 5.75 | 3.45 | 7.60 | 0.00 | - | 1 | 2,877 | 27.56% |
| XLE240920P00097000 | 2024-06-12 10:22AM EDT | 97.00 | 7.25 | 5.10 | 7.45 | 0.00 | - | 300 | 2,462 | 22.49% |
| XLE240920P00098000 | 2024-06-25 10:18AM EDT | 98.00 | 7.15 | 5.35 | 9.25 | 0.00 | - | 10 | 2,064 | 29.20% |
| XLE240920P00099000 | 2024-06-25 11:20AM EDT | 99.00 | 7.95 | 6.25 | 10.00 | 0.00 | - | 225 | 1,247 | 29.38% |
| XLE240920P00100000 | 2024-06-11 11:21AM EDT | 100.00 | 10.25 | 6.30 | 11.00 | 0.00 | - | 1 | 415 | 31.03% |
| XLE240920P00101000 | 2024-06-03 1:05PM EDT | 101.00 | 11.25 | 7.00 | 11.80 | 0.00 | - | 1 | 3 | 31.31% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.35 | 12.00 | 0.00 | - | 11 | 12 | 27.22% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 13.50 | 17.75 | 0.00 | - | 1 | 256 | 58.64% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 14.15 | 18.50 | 0.00 | - | 13 | 15 | 58.84% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 105.00 | 13.21 | 11.20 | 15.90 | 0.00 | - | 1 | 0 | 37.87% |
© 2024 Yahoo. All rights reserved.