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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 52.50 | 49.50 | 54.40 | 0.00 | - | 53 | 0 | 67.87% |
| XLE241220C00055000 | 2024-06-03 10:41AM EDT | 55.00 | 36.57 | 35.00 | 39.50 | 0.00 | - | 2 | 2 | 73.40% |
| XLE241220C00060000 | 2024-06-20 2:43PM EDT | 60.00 | 30.97 | 30.15 | 34.95 | 0.00 | - | 2 | 11 | 67.33% |
| XLE241220C00065000 | 2024-06-17 10:55AM EDT | 65.00 | 23.79 | 25.35 | 30.00 | 0.00 | - | 8 | 13 | 58.52% |
| XLE241220C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 21.48 | 20.70 | 25.45 | 0.00 | - | 2 | 44 | 52.59% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 21.50 | 26.10 | 0.00 | - | - | 5 | 60.14% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 47.14% |
| XLE241220C00074000 | 2024-06-14 9:59AM EDT | 74.00 | 15.76 | 17.10 | 21.50 | 0.00 | - | - | 1 | 46.00% |
| XLE241220C00075000 | 2024-06-21 2:19PM EDT | 75.00 | 16.58 | 16.10 | 20.60 | 0.00 | - | 1 | 2 | 44.85% |
| XLE241220C00077000 | 2024-06-10 12:30PM EDT | 77.00 | 15.70 | 15.60 | 17.50 | 0.00 | - | 1 | 109 | 35.63% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 17.30 | 20.00 | 0.00 | - | 2 | 2 | 51.52% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 60.51% |
| XLE241220C00080000 | 2024-06-21 1:17PM EDT | 80.00 | 12.46 | 11.50 | 14.85 | 0.00 | - | 36 | 77 | 32.74% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 41.31% |
| XLE241220C00082000 | 2024-06-03 11:55AM EDT | 82.00 | 11.85 | 11.40 | 13.75 | 0.00 | - | 1 | 29 | 33.78% |
| XLE241220C00083000 | 2024-06-25 10:31AM EDT | 83.00 | 11.55 | 9.75 | 13.75 | 0.00 | - | 1 | 97 | 36.60% |
| XLE241220C00084000 | 2024-06-25 9:52AM EDT | 84.00 | 10.50 | 8.50 | 12.35 | 0.00 | - | 1 | 48 | 33.05% |
| XLE241220C00085000 | 2024-06-25 9:44AM EDT | 85.00 | 9.80 | 9.20 | 12.00 | 0.00 | - | 298 | 4,310 | 34.08% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 86.00 | 8.28 | 8.80 | 11.40 | 0.00 | - | 102 | 242 | 33.94% |
| XLE241220C00087000 | 2024-06-25 2:26PM EDT | 87.00 | 8.62 | 8.25 | 11.00 | 0.00 | - | 1 | 131 | 34.55% |
| XLE241220C00088000 | 2024-06-21 12:38PM EDT | 88.00 | 6.72 | 7.45 | 9.90 | 0.00 | - | 2 | 198 | 32.20% |
| XLE241220C00089000 | 2024-06-25 2:47PM EDT | 89.00 | 7.28 | 5.65 | 9.15 | 0.00 | - | 6 | 577 | 31.25% |
| XLE241220C00090000 | 2024-06-25 1:46PM EDT | 90.00 | 6.60 | 5.65 | 8.95 | 0.00 | - | 71 | 360 | 32.43% |
| XLE241220C00091000 | 2024-06-25 3:53PM EDT | 91.00 | 6.20 | 4.10 | 8.30 | 0.00 | - | 324 | 1,252 | 31.73% |
| XLE241220C00092000 | 2024-06-25 3:49PM EDT | 92.00 | 5.58 | 5.10 | 7.35 | 0.00 | - | 34 | 1,757 | 29.79% |
| XLE241220C00093000 | 2024-06-25 10:22AM EDT | 93.00 | 5.05 | 4.00 | 6.40 | 0.00 | - | 1 | 2,144 | 27.78% |
| XLE241220C00094000 | 2024-06-25 3:44PM EDT | 94.00 | 4.55 | 2.94 | 5.00 | 0.00 | - | 120 | 989 | 23.91% |
| XLE241220C00095000 | 2024-06-25 3:47PM EDT | 95.00 | 4.05 | 4.00 | 4.50 | 0.00 | - | 122 | 2,175 | 23.49% |
| XLE241220C00096000 | 2024-06-24 12:33PM EDT | 96.00 | 3.50 | 3.35 | 4.70 | 0.00 | - | 1 | 388 | 25.75% |
| XLE241220C00097000 | 2024-06-25 9:49AM EDT | 97.00 | 3.05 | 1.61 | 5.25 | 0.00 | - | 1 | 1,871 | 29.35% |
| XLE241220C00098000 | 2024-06-24 12:44PM EDT | 98.00 | 2.81 | 1.16 | 4.50 | 0.00 | - | 2 | 1,888 | 27.70% |
| XLE241220C00099000 | 2024-06-25 12:45PM EDT | 99.00 | 2.47 | 2.56 | 4.60 | 0.00 | - | 20 | 746 | 29.40% |
| XLE241220C00100000 | 2024-06-25 3:52PM EDT | 100.00 | 2.33 | 2.08 | 2.67 | 0.00 | - | 125 | 11,956 | 22.48% |
| XLE241220C00101000 | 2024-06-25 12:47PM EDT | 101.00 | 1.76 | 1.80 | 4.40 | 0.00 | - | 7 | 1,881 | 31.04% |
| XLE241220C00102000 | 2024-06-24 12:52PM EDT | 102.00 | 1.70 | 1.54 | 4.40 | 0.00 | - | 51 | 341 | 32.22% |
| XLE241220C00103000 | 2024-06-17 11:56AM EDT | 103.00 | 0.91 | 0.32 | 4.00 | 0.00 | - | 1 | 140 | 31.66% |
| XLE241220C00104000 | 2024-06-20 12:10PM EDT | 104.00 | 1.04 | 1.20 | 2.70 | 0.00 | - | 1 | 203 | 26.94% |
| XLE241220C00105000 | 2024-06-24 10:47AM EDT | 105.00 | 1.05 | 0.95 | 2.73 | 0.00 | - | 1 | 1,934 | 28.09% |
| XLE241220C00106000 | 2024-05-30 10:21AM EDT | 106.00 | 1.20 | 0.18 | 3.55 | 0.00 | - | 2 | 10 | 32.86% |
| XLE241220C00107000 | 2024-06-21 3:29PM EDT | 107.00 | 0.67 | 0.15 | 3.05 | 0.00 | - | 1 | 8,058 | 31.56% |
| XLE241220C00108000 | 2024-05-13 10:28AM EDT | 108.00 | 1.71 | 0.47 | 2.70 | 0.00 | - | 5 | 53 | 30.82% |
| XLE241220C00109000 | 2024-05-08 9:42AM EDT | 109.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLE241220C00110000 | 2024-06-24 3:40PM EDT | 110.00 | 0.61 | 0.40 | 0.84 | 0.00 | - | 10 | 510 | 21.81% |
| XLE241220C00115000 | 2024-06-13 3:44PM EDT | 115.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 253 | 20.58% |
| XLE241220C00120000 | 2024-06-07 3:06PM EDT | 120.00 | 0.18 | 0.10 | 1.48 | 0.00 | - | 10 | 40 | 33.45% |
| XLE241220C00125000 | 2024-06-13 1:42PM EDT | 125.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
| XLE241220C00130000 | 2024-06-07 3:02PM EDT | 130.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 10 | 29 | 36.82% |
| XLE241220C00135000 | 2024-06-07 3:01PM EDT | 135.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 60 | 33.28% |
| XLE241220C00140000 | 2024-06-07 3:00PM EDT | 140.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 70 | 80 | 41.53% |
| XLE241220C00145000 | 2024-05-06 9:38AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 26.86% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-06-25 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 57.62% |
| XLE241220P00045000 | 2024-06-20 3:14PM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 3 | 4 | 50.59% |
| XLE241220P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 0.07 | 0.05 | 0.41 | 0.00 | - | 30 | 20,591 | 50.34% |
| XLE241220P00055000 | 2024-06-24 10:04AM EDT | 55.00 | 0.10 | 0.10 | 0.67 | 0.00 | - | 10 | 41,387 | 48.15% |
| XLE241220P00060000 | 2024-06-18 10:06AM EDT | 60.00 | 0.19 | 0.00 | 0.29 | 0.00 | - | 10 | 51 | 34.57% |
| XLE241220P00065000 | 2024-06-13 9:52AM EDT | 65.00 | 0.31 | 0.04 | 0.32 | 0.00 | - | 2 | 1,894 | 29.52% |
| XLE241220P00070000 | 2024-06-21 12:54PM EDT | 70.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 5 | 151 | 31.98% |
| XLE241220P00071000 | 2024-06-18 10:23AM EDT | 71.00 | 0.58 | 0.05 | 0.65 | 0.00 | - | 1 | 13 | 27.26% |
| XLE241220P00072000 | 2024-05-31 3:25PM EDT | 72.00 | 0.52 | 0.26 | 0.58 | 0.00 | - | 1 | 3 | 25.34% |
| XLE241220P00073000 | 2024-05-29 10:29AM EDT | 73.00 | 0.71 | 0.11 | 0.95 | 0.00 | - | 1 | 145 | 27.75% |
| XLE241220P00074000 | 2024-06-17 3:25PM EDT | 74.00 | 0.94 | 0.04 | 1.93 | 0.00 | - | 11 | 163 | 33.69% |
| XLE241220P00075000 | 2024-06-24 10:59AM EDT | 75.00 | 0.73 | 0.39 | 0.88 | 0.00 | - | 4 | 931 | 24.70% |
| XLE241220P00076000 | 2024-06-25 3:04PM EDT | 76.00 | 0.78 | 0.12 | 1.95 | 0.00 | - | 16 | 65 | 30.98% |
| XLE241220P00077000 | 2024-06-20 3:51PM EDT | 77.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 1 | 156 | 23.58% |
| XLE241220P00078000 | 2024-06-24 2:55PM EDT | 78.00 | 0.92 | 0.75 | 1.15 | 0.00 | - | 1 | 125 | 23.05% |
| XLE241220P00079000 | 2024-06-25 3:47PM EDT | 79.00 | 1.07 | 0.79 | 1.27 | 0.00 | - | 1 | 101 | 22.58% |
| XLE241220P00080000 | 2024-06-25 1:46PM EDT | 80.00 | 1.25 | 0.94 | 1.41 | 0.00 | - | 40 | 7,107 | 22.17% |
| XLE241220P00081000 | 2024-06-20 3:49PM EDT | 81.00 | 1.70 | 1.08 | 1.56 | 0.00 | - | 6 | 242 | 21.73% |
| XLE241220P00082000 | 2024-06-10 11:40AM EDT | 82.00 | 1.73 | 0.28 | 3.75 | 0.00 | - | 1 | 382 | 31.41% |
| XLE241220P00083000 | 2024-06-25 3:48PM EDT | 83.00 | 1.70 | 0.50 | 4.05 | 0.00 | - | 6 | 625 | 31.14% |
| XLE241220P00084000 | 2024-06-21 2:03PM EDT | 84.00 | 2.40 | 1.17 | 4.40 | 0.00 | - | 1 | 267 | 31.02% |
| XLE241220P00085000 | 2024-06-25 3:15PM EDT | 85.00 | 2.19 | 0.42 | 4.75 | 0.00 | - | 3 | 4,465 | 30.81% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 86.00 | 2.98 | 0.93 | 2.72 | 0.00 | - | 34 | 1,785 | 20.22% |
| XLE241220P00087000 | 2024-06-18 3:34PM EDT | 87.00 | 3.90 | 1.89 | 3.20 | 0.00 | - | 134 | 2,596 | 20.69% |
| XLE241220P00088000 | 2024-06-25 11:10AM EDT | 88.00 | 3.08 | 1.62 | 3.35 | 0.00 | - | 1 | 957 | 19.62% |
| XLE241220P00089000 | 2024-06-25 11:10AM EDT | 89.00 | 3.40 | 1.63 | 3.95 | 0.00 | - | 1 | 1,444 | 20.31% |
| XLE241220P00090000 | 2024-06-24 10:59AM EDT | 90.00 | 4.10 | 2.36 | 5.00 | 0.00 | - | 4 | 7,514 | 22.63% |
| XLE241220P00091000 | 2024-06-24 10:05AM EDT | 91.00 | 4.60 | 2.03 | 5.40 | 0.00 | - | 10 | 845 | 22.22% |
| XLE241220P00092000 | 2024-06-18 3:07PM EDT | 92.00 | 6.45 | 3.50 | 6.20 | 0.00 | - | 1 | 1,471 | 23.28% |
| XLE241220P00093000 | 2024-06-24 2:51PM EDT | 93.00 | 5.00 | 4.40 | 5.85 | 0.00 | - | 1 | 612 | 19.72% |
| XLE241220P00094000 | 2024-06-06 10:21AM EDT | 94.00 | 7.03 | 3.75 | 7.30 | 0.00 | - | 160 | 735 | 23.11% |
| XLE241220P00095000 | 2024-06-21 2:08PM EDT | 95.00 | 7.34 | 4.85 | 8.10 | 0.00 | - | 56 | 801 | 23.86% |
| XLE241220P00096000 | 2024-06-24 3:45PM EDT | 96.00 | 6.60 | 5.55 | 7.65 | 0.00 | - | 12 | 1,718 | 19.48% |
| XLE241220P00097000 | 2024-06-10 9:46AM EDT | 97.00 | 8.70 | 5.15 | 8.10 | 0.00 | - | 61 | 994 | 18.52% |
| XLE241220P00098000 | 2024-06-10 9:53AM EDT | 98.00 | 9.45 | 6.00 | 9.05 | 0.00 | - | 12 | 396 | 19.56% |
| XLE241220P00099000 | 2024-06-03 1:02PM EDT | 99.00 | 10.15 | 7.20 | 11.00 | 0.00 | - | 10 | 558 | 24.83% |
| XLE241220P00100000 | 2024-06-25 12:01PM EDT | 100.00 | 9.85 | 8.20 | 11.80 | 0.00 | - | 7 | 213 | 25.20% |
| XLE241220P00102000 | 2024-05-24 10:26AM EDT | 102.00 | 11.30 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 34.71% |
© 2024 Yahoo. All rights reserved.