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:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241115C00060000 | 2024-06-12 2:12PM EDT | 60.00 | 29.80 | 30.00 | 34.50 | 0.00 | - | - | 1 | 71.31% |
| XLE241115C00065000 | 2024-06-17 2:35PM EDT | 65.00 | 23.83 | 25.00 | 29.90 | 0.00 | - | 1 | 2 | 64.55% |
| XLE241115C00070000 | 2024-06-06 10:57AM EDT | 70.00 | 20.44 | 20.15 | 25.00 | 0.00 | - | 1 | 4 | 55.64% |
| XLE241115C00075000 | 2024-06-20 3:37PM EDT | 75.00 | 16.30 | 15.85 | 20.00 | 0.00 | - | 50 | 32 | 46.40% |
| XLE241115C00080000 | 2024-06-25 10:38AM EDT | 80.00 | 13.26 | 12.65 | 14.95 | 0.00 | - | 20 | 17 | 37.09% |
| XLE241115C00085000 | 2024-06-25 10:39AM EDT | 85.00 | 9.20 | 8.35 | 10.55 | 0.00 | - | 2 | 675 | 31.00% |
| XLE241115C00090000 | 2024-06-25 3:01PM EDT | 90.00 | 5.80 | 5.50 | 6.00 | 0.00 | - | 76 | 983 | 23.05% |
| XLE241115C00095000 | 2024-06-25 3:29PM EDT | 95.00 | 3.35 | 3.05 | 3.75 | 0.00 | - | 417 | 5,332 | 22.88% |
| XLE241115C00100000 | 2024-06-25 3:52PM EDT | 100.00 | 1.73 | 1.73 | 2.00 | 0.00 | - | 81 | 1,331 | 21.69% |
| XLE241115C00105000 | 2024-06-25 3:30PM EDT | 105.00 | 0.80 | 0.04 | 2.10 | 0.00 | - | 5 | 1,772 | 27.93% |
| XLE241115C00110000 | 2024-06-24 3:37PM EDT | 110.00 | 0.35 | 0.15 | 0.41 | 0.00 | - | 11 | 222 | 20.22% |
| XLE241115C00115000 | 2024-06-24 10:15AM EDT | 115.00 | 0.19 | 0.00 | 1.20 | 0.00 | - | 2 | 69 | 31.29% |
| XLE241115C00120000 | 2024-06-07 3:08PM EDT | 120.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 10 | 27 | 32.50% |
| XLE241115C00125000 | 2024-06-13 1:06PM EDT | 125.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 10 | 12 | 37.06% |
| XLE241115C00130000 | 2024-06-13 1:02PM EDT | 130.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 22 | 12 | 38.36% |
| XLE241115C00140000 | 2024-06-21 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 44.48% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241115P00050000 | 2024-06-07 3:13PM EDT | 50.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 52.98% |
| XLE241115P00055000 | 2024-06-10 11:40AM EDT | 55.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 40.97% |
| XLE241115P00060000 | 2024-05-24 3:31PM EDT | 60.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 4 | 5 | 41.31% |
| XLE241115P00065000 | 2024-05-28 10:22AM EDT | 65.00 | 0.21 | 0.07 | 0.24 | 0.00 | - | 20 | 43 | 31.15% |
| XLE241115P00070000 | 2024-06-25 10:26AM EDT | 70.00 | 0.20 | 0.13 | 1.06 | 0.00 | - | 52 | 63 | 36.28% |
| XLE241115P00075000 | 2024-06-24 10:33AM EDT | 75.00 | 0.55 | 0.33 | 1.10 | 0.00 | - | 1 | 380 | 29.54% |
| XLE241115P00080000 | 2024-06-25 10:05AM EDT | 80.00 | 1.00 | 0.49 | 1.14 | 0.00 | - | 51 | 404 | 22.83% |
| XLE241115P00085000 | 2024-06-25 11:08AM EDT | 85.00 | 1.71 | 1.20 | 3.15 | 0.00 | - | 1 | 2,724 | 26.50% |
| XLE241115P00090000 | 2024-06-25 2:30PM EDT | 90.00 | 3.15 | 2.57 | 4.90 | 0.00 | - | 401 | 1,723 | 24.81% |
| XLE241115P00095000 | 2024-06-24 12:33PM EDT | 95.00 | 5.96 | 4.50 | 7.40 | 0.00 | - | 10 | 817 | 23.51% |
| XLE241115P00100000 | 2024-06-25 12:50PM EDT | 100.00 | 9.70 | 7.50 | 11.00 | 0.00 | - | 365 | 1 | 24.21% |
© 2024 Yahoo. All rights reserved.