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:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.41 | 0.00 | - | 1 | 0 | 40.00 | 0.03 | 0.00 | - | - | 5 |
| 47.70 | 0.00 | - | 15 | 15 | 45.00 | 0.02 | 0.00 | - | 10 | 11 |
| 40.40 | 0.00 | - | 20 | 10 | 50.00 | 0.03 | 0.00 | - | 10 | 9,059 |
| - | - | - | - | - | 55.00 | 0.03 | 0.00 | - | 4 | 8,261 |
| 29.65 | 0.00 | - | 4 | 0 | 60.00 | 0.06 | 0.00 | - | 1 | 6,160 |
| 29.18 | 0.00 | - | 2 | 4 | 61.00 | 0.60 | 0.00 | - | 2 | 4 |
| 28.07 | 0.00 | - | 3 | 3 | 62.00 | 0.32 | 0.00 | - | 1 | 6 |
| 26.40 | 0.00 | - | 7 | 0 | 63.00 | 0.08 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 64.00 | 0.37 | 0.00 | - | 1 | 1 |
| 27.24 | 0.00 | - | 5 | 5 | 65.00 | 0.13 | 0.00 | - | 5 | 304 |
| 20.35 | 0.00 | - | - | 3 | 66.00 | 0.07 | 0.00 | - | 1 | 9,274 |
| 17.80 | 0.00 | - | 2 | 281 | 67.00 | 0.08 | 0.00 | - | 1 | 8,422 |
| 21.85 | 0.00 | - | 5 | 7 | 68.00 | 0.09 | 0.00 | - | 2 | 614 |
| 18.25 | 0.00 | - | 100 | 311 | 69.00 | 0.21 | 0.00 | - | 3 | 356 |
| 22.28 | +1.88 | +9.22% | 2 | 337 | 70.00 | 0.21 | 0.00 | - | 1 | 8,643 |
| 26.20 | 0.00 | - | 1 | 0 | 71.00 | 0.15 | 0.00 | - | 3 | 8 |
| 22.00 | 0.00 | - | 3 | 7 | 72.00 | 0.22 | 0.00 | - | 2 | 98 |
| 14.65 | 0.00 | - | - | 21 | 73.00 | 0.25 | 0.00 | - | 5 | 881 |
| 18.15 | 0.00 | - | 1 | 22 | 74.00 | 0.27 | 0.00 | - | 3 | 83 |
| 17.25 | 0.00 | - | 3 | 29 | 75.00 | 0.20 | 0.00 | - | 7 | 2,987 |
| 17.34 | 0.00 | - | 1 | 51 | 76.00 | 0.35 | 0.00 | - | 1 | 74 |
| 14.87 | 0.00 | - | 1 | 36 | 77.00 | 0.25 | 0.00 | - | 1 | 267 |
| 14.62 | 0.00 | - | 7 | 52 | 78.00 | 0.24 | -0.05 | -17.24% | 10 | 499 |
| 13.45 | +3.15 | +30.58% | 1 | 33 | 79.00 | 0.38 | 0.00 | - | 1 | 8,943 |
| 12.55 | +0.31 | +2.53% | 8 | 347 | 80.00 | 0.40 | 0.00 | - | 9 | 168,937 |
| 11.55 | 0.00 | - | 1 | 58 | 81.00 | 0.48 | 0.00 | - | 1 | 5,415 |
| 10.78 | -0.10 | -0.92% | 1 | 190 | 82.00 | 0.47 | -0.16 | -25.40% | 1,938 | 5,897 |
| 8.97 | 0.00 | - | 1 | 487 | 83.00 | 0.60 | -0.10 | -14.29% | 6 | 7,087 |
| 9.22 | 0.00 | - | 7 | 208 | 84.00 | 0.71 | -0.13 | -15.48% | 1 | 4,954 |
| 8.30 | +0.45 | +5.73% | 1 | 10,970 | 85.00 | 0.89 | -0.12 | -11.88% | 34 | 15,512 |
| 7.50 | +0.45 | +6.38% | 3 | 409 | 86.00 | 1.05 | -0.12 | -10.26% | 46 | 2,913 |
| 6.65 | +0.41 | +6.57% | 2 | 1,712 | 87.00 | 1.19 | -0.25 | -17.36% | 8 | 6,388 |
| 5.55 | +0.20 | +3.74% | 13 | 2,421 | 88.00 | 1.53 | -0.16 | -9.47% | 153 | 8,689 |
| 5.15 | +0.45 | +9.57% | 6 | 2,147 | 89.00 | 1.68 | -0.39 | -18.84% | 1 | 7,557 |
| 4.45 | +0.20 | +4.71% | 86 | 8,052 | 90.00 | 2.18 | -0.20 | -8.40% | 35 | 13,813 |
| 3.75 | +0.35 | +10.29% | 218 | 2,087 | 91.00 | 2.48 | -0.19 | -7.12% | 54 | 1,772 |
| 3.21 | +0.16 | +5.25% | 136 | 4,039 | 92.00 | 2.91 | -0.48 | -14.16% | 7 | 1,261 |
| 2.71 | +0.13 | +5.04% | 104 | 2,274 | 93.00 | 3.98 | 0.00 | - | 5 | 4,942 |
| 2.34 | +0.16 | +7.34% | 30 | 12,572 | 94.00 | 4.05 | -1.70 | -29.57% | 300 | 1,633 |
| 1.95 | +0.16 | +8.94% | 122 | 21,039 | 95.00 | 5.05 | 0.00 | - | 201 | 2,550 |
| 1.51 | +0.09 | +6.34% | 5 | 6,739 | 96.00 | 5.75 | 0.00 | - | 1 | 2,878 |
| 1.38 | +0.20 | +16.95% | 10 | 15,725 | 97.00 | 7.25 | 0.00 | - | 300 | 2,462 |
| 1.02 | +0.07 | +7.37% | 4 | 3,030 | 98.00 | 7.15 | 0.00 | - | 10 | 2,074 |
| 0.90 | +0.18 | +25.00% | 25 | 3,092 | 99.00 | 8.08 | -0.39 | -4.60% | 1 | 1,438 |
| 0.66 | +0.05 | +8.20% | 63 | 15,286 | 100.00 | 10.25 | 0.00 | - | 1 | 337 |
| 0.50 | +0.04 | +8.70% | 6 | 2,646 | 101.00 | 11.25 | 0.00 | - | 1 | 1 |
| 0.38 | 0.00 | - | 4 | 6,298 | 102.00 | 10.70 | 0.00 | - | 11 | 12 |
| 0.24 | 0.00 | - | 3 | 988 | 103.00 | 9.43 | 0.00 | - | 1 | 256 |
| 0.27 | 0.00 | - | 1 | 2,159 | 104.00 | 10.30 | 0.00 | - | 13 | 15 |
| 0.22 | 0.00 | - | 1 | 9,517 | 105.00 | 13.15 | 0.00 | - | 2 | 0 |
| 0.10 | -0.01 | -9.09% | 2 | 4,750 | 110.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 20 | 2,545 | 115.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 1,063 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 7,462 | 125.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 2,459 | 130.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 118 | 264 | 135.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 581 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.