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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 30.05 | 35.00 | 0.00 | - | 2 | 2 | 65.70% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 71.64% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 50.05% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 52.75% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 70.08% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-06-25 2:12PM EDT | 75.00 | 18.21 | 16.65 | 20.50 | 0.00 | - | 1 | 10 | 43.01% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 49.00% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 45.89% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 80.00 | 13.65 | 12.00 | 15.00 | 0.00 | - | 20 | 17 | 32.50% |
| XLE241231C00081000 | 2024-06-24 12:37PM EDT | 81.00 | 12.91 | 11.00 | 14.55 | 0.00 | - | 5 | 5 | 33.50% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 47.45% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 83.00 | 9.75 | 9.60 | 12.95 | 0.00 | - | 1 | 8 | 32.02% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 84.00 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 21.45% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 85.00 | 9.30 | 8.45 | 12.00 | 0.00 | - | 2 | 186 | 33.07% |
| XLE241231C00086000 | 2024-06-14 10:02AM EDT | 86.00 | 6.77 | 7.20 | 10.50 | 0.00 | - | 1 | 32 | 29.24% |
| XLE241231C00087000 | 2024-06-05 12:42PM EDT | 87.00 | 7.78 | 6.90 | 10.60 | 0.00 | - | 1 | 15 | 31.92% |
| XLE241231C00088000 | 2024-06-11 10:17AM EDT | 88.00 | 6.95 | 6.95 | 9.20 | 0.00 | - | 1 | 10 | 28.47% |
| XLE241231C00089000 | 2024-06-25 10:18AM EDT | 89.00 | 7.25 | 5.60 | 7.75 | 0.00 | - | 2 | 135 | 24.84% |
| XLE241231C00090000 | 2024-06-25 10:07AM EDT | 90.00 | 6.58 | 4.85 | 8.20 | 0.00 | - | 5 | 60 | 28.57% |
| XLE241231C00091000 | 2024-06-25 2:18PM EDT | 91.00 | 6.10 | 5.85 | 8.35 | 0.00 | - | 4 | 67 | 30.99% |
| XLE241231C00092000 | 2024-06-25 3:49PM EDT | 92.00 | 5.66 | 3.65 | 7.05 | 0.00 | - | 14 | 96 | 27.76% |
| XLE241231C00093000 | 2024-06-25 3:55PM EDT | 93.00 | 5.10 | 3.15 | 6.95 | 0.00 | - | 5 | 83 | 29.05% |
| XLE241231C00094000 | 2024-06-25 3:32PM EDT | 94.00 | 4.60 | 4.05 | 6.70 | 0.00 | - | 26 | 62 | 29.69% |
| XLE241231C00095000 | 2024-06-25 2:14PM EDT | 95.00 | 4.10 | 3.05 | 6.15 | 0.00 | - | 10 | 129 | 29.11% |
| XLE241231C00096000 | 2024-06-24 12:08PM EDT | 96.00 | 3.45 | 2.39 | 5.95 | 0.00 | - | 40 | 107 | 29.80% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 97.00 | 2.05 | 1.85 | 5.80 | 0.00 | - | 6 | 28 | 30.61% |
| XLE241231C00098000 | 2024-06-18 12:26PM EDT | 98.00 | 1.90 | 1.72 | 5.20 | 0.00 | - | 1 | 47 | 29.61% |
| XLE241231C00099000 | 2024-06-24 1:56PM EDT | 99.00 | 2.60 | 1.54 | 4.75 | 0.00 | - | 125 | 144 | 29.13% |
| XLE241231C00100000 | 2024-06-25 12:38PM EDT | 100.00 | 2.28 | 1.79 | 2.83 | 0.00 | - | 1 | 453 | 22.50% |
| XLE241231C00105000 | 2024-06-18 9:56AM EDT | 105.00 | 0.91 | 0.96 | 3.60 | 0.00 | - | 1 | 289 | 31.12% |
| XLE241231C00110000 | 2024-06-25 1:07PM EDT | 110.00 | 0.67 | 0.11 | 2.24 | 0.00 | - | 3 | 143 | 29.40% |
| XLE241231C00115000 | 2024-06-21 3:37PM EDT | 115.00 | 0.24 | 0.13 | 1.06 | 0.00 | - | 5 | 76 | 26.25% |
| XLE241231C00120000 | 2024-06-05 2:31PM EDT | 120.00 | 0.21 | 0.00 | 1.52 | 0.00 | - | 11 | 83 | 32.73% |
| XLE241231C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 35 | 29 | 35.10% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-06-25 10:48AM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 55 | 54.10% |
| XLE241231P00055000 | 2024-06-05 2:21PM EDT | 55.00 | 0.15 | 0.00 | 2.98 | 0.00 | - | 28 | 10 | 57.13% |
| XLE241231P00060000 | 2024-06-07 3:58PM EDT | 60.00 | 0.19 | 0.00 | 0.74 | 0.00 | - | 128 | 527 | 40.94% |
| XLE241231P00065000 | 2024-06-07 2:50PM EDT | 65.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 34 | 515 | 35.71% |
| XLE241231P00069000 | 2024-06-21 2:37PM EDT | 69.00 | 0.50 | 0.16 | 0.72 | 0.00 | - | 2 | 15 | 29.52% |
| XLE241231P00070000 | 2024-06-25 12:59PM EDT | 70.00 | 0.46 | 0.22 | 0.71 | 0.00 | - | 3 | 138 | 28.24% |
| XLE241231P00071000 | 2024-06-18 10:42AM EDT | 71.00 | 0.66 | 0.24 | 1.59 | 0.00 | - | 1 | 13 | 34.49% |
| XLE241231P00072000 | 2024-06-25 1:01PM EDT | 72.00 | 0.58 | 0.07 | 0.78 | 0.00 | - | 18 | 14 | 26.59% |
| XLE241231P00073000 | 2024-06-21 2:41PM EDT | 73.00 | 0.79 | 0.08 | 1.83 | 0.00 | - | 2 | 21 | 33.44% |
| XLE241231P00074000 | 2024-06-10 1:32PM EDT | 74.00 | 0.77 | 0.43 | 0.87 | 0.00 | - | 4 | 10 | 25.05% |
| XLE241231P00075000 | 2024-06-25 3:04PM EDT | 75.00 | 0.79 | 0.06 | 2.12 | 0.00 | - | 16 | 103 | 32.50% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 76.00 | 1.10 | 0.56 | 1.08 | 0.00 | - | 2 | 9 | 24.32% |
| XLE241231P00077000 | 2024-06-14 12:54PM EDT | 77.00 | 1.56 | 0.10 | 2.48 | 0.00 | - | 1 | 28 | 31.73% |
| XLE241231P00078000 | 2024-06-14 3:55PM EDT | 78.00 | 1.74 | 0.12 | 1.32 | 0.00 | - | 2 | 41 | 23.50% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 79.00 | 1.75 | 0.75 | 1.44 | 0.00 | - | 2 | 77 | 22.97% |
| XLE241231P00080000 | 2024-06-25 12:38PM EDT | 80.00 | 1.44 | 0.97 | 3.20 | 0.00 | - | 1 | 61 | 31.01% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 37.82% |
| XLE241231P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 2.66 | 0.32 | 3.75 | 0.00 | - | 3 | 2,415 | 30.48% |
| XLE241231P00083000 | 2024-06-05 3:03PM EDT | 83.00 | 2.59 | 1.43 | 2.93 | 0.00 | - | 2 | 14 | 25.15% |
| XLE241231P00084000 | 2024-06-21 3:38PM EDT | 84.00 | 2.68 | 1.02 | 4.20 | 0.00 | - | 2 | 8 | 29.24% |
| XLE241231P00085000 | 2024-06-21 3:38PM EDT | 85.00 | 2.96 | 0.47 | 4.75 | 0.00 | - | 2 | 21 | 29.91% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 20.31% |
| XLE241231P00087000 | 2024-06-25 12:46PM EDT | 87.00 | 3.12 | 0.74 | 4.95 | 0.00 | - | 1 | 32 | 27.25% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 88.00 | 3.51 | 2.25 | 4.95 | 0.00 | - | 3 | 26 | 25.46% |
| XLE241231P00089000 | 2024-06-20 9:52AM EDT | 89.00 | 4.50 | 2.34 | 5.15 | 0.00 | - | 2 | 11 | 24.43% |
| XLE241231P00090000 | 2024-06-25 2:58PM EDT | 90.00 | 4.06 | 2.02 | 5.90 | 0.00 | - | 4 | 25 | 25.45% |
| XLE241231P00091000 | 2024-06-25 2:18PM EDT | 91.00 | 4.50 | 2.05 | 4.95 | 0.00 | - | 1 | 90 | 19.84% |
| XLE241231P00092000 | 2024-06-21 9:49AM EDT | 92.00 | 5.60 | 2.76 | 6.80 | 0.00 | - | 2 | 159 | 24.88% |
| XLE241231P00093000 | 2024-06-20 11:07AM EDT | 93.00 | 6.20 | 4.20 | 6.25 | 0.00 | - | 10 | 18 | 20.66% |
| XLE241231P00094000 | 2024-06-25 2:58PM EDT | 94.00 | 5.93 | 4.05 | 6.45 | 0.00 | - | 3 | 104 | 19.17% |
| XLE241231P00095000 | 2024-06-06 3:35PM EDT | 95.00 | 7.60 | 4.80 | 7.95 | 0.00 | - | 1 | 51 | 22.58% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 20.09% |
| XLE241231P00097000 | 2024-06-10 3:45PM EDT | 97.00 | 8.55 | 5.20 | 9.50 | 0.00 | - | 2 | 4 | 23.59% |
| XLE241231P00098000 | 2024-05-20 12:16PM EDT | 98.00 | 6.95 | 9.00 | 11.60 | 0.00 | - | 7 | 21 | 29.21% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 6.80 | 10.45 | 0.00 | - | 1 | 2 | 21.84% |
| XLE241231P00100000 | 2024-06-11 2:19PM EDT | 100.00 | 10.85 | 8.35 | 10.90 | 0.00 | - | 2 | 4 | 20.62% |
| XLE241231P00105000 | 2024-06-20 1:05PM EDT | 105.00 | 15.20 | 12.70 | 16.00 | 0.00 | - | - | 2 | 26.17% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.55 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.