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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 54.95 | 54.50 | 59.30 | 0.00 | - | 10 | 10 | 70.70% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 109.22% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 107.35% |
| XLE250117C00050000 | 2024-06-24 9:52AM EDT | 50.00 | 42.64 | 39.85 | 44.50 | 0.00 | - | 30 | 208 | 51.95% |
| XLE250117C00055000 | 2024-06-20 10:02AM EDT | 55.00 | 34.50 | 35.00 | 39.50 | 0.00 | - | 2 | 106 | 68.23% |
| XLE250117C00060000 | 2024-06-12 11:00AM EDT | 60.00 | 30.10 | 30.30 | 35.00 | 0.00 | - | 2 | 99 | 62.94% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00065000 | 2024-06-18 10:04AM EDT | 65.00 | 25.32 | 25.40 | 30.00 | 0.00 | - | 2 | 55 | 54.41% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 77.94% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 71.86% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 61.26% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-06-20 3:41PM EDT | 70.00 | 21.51 | 21.00 | 25.00 | 0.00 | - | 1 | 88 | 46.35% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 42.53% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 57.12% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 17.00 | 21.05 | 0.00 | - | 1 | 297 | 36.43% |
| XLE250117C00074000 | 2024-05-29 2:54PM EDT | 74.00 | 18.19 | 17.20 | 21.65 | 0.00 | - | 5 | 39 | 43.52% |
| XLE250117C00075000 | 2024-06-24 11:47AM EDT | 75.00 | 17.90 | 16.50 | 21.00 | 0.00 | - | 1 | 617 | 43.67% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 76.00 | 17.35 | 13.90 | 16.30 | 0.00 | - | 1 | 33 | 21.27% |
| XLE250117C00077000 | 2024-06-18 10:56AM EDT | 77.00 | 14.17 | 15.45 | 18.35 | 0.00 | - | 20 | 99 | 37.34% |
| XLE250117C00078000 | 2024-06-21 10:27AM EDT | 78.00 | 15.10 | 14.20 | 18.15 | 0.00 | - | 4 | 139 | 39.55% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 50.90% |
| XLE250117C00080000 | 2024-06-25 2:13PM EDT | 80.00 | 14.02 | 12.75 | 15.80 | 0.00 | - | 7 | 3,202 | 34.77% |
| XLE250117C00081000 | 2024-06-13 10:54AM EDT | 81.00 | 10.60 | 11.40 | 15.35 | 0.00 | - | 3 | 1,346 | 35.60% |
| XLE250117C00082000 | 2024-06-24 11:30AM EDT | 82.00 | 12.19 | 11.35 | 15.00 | 0.00 | - | 3 | 300 | 36.73% |
| XLE250117C00083000 | 2024-06-24 9:35AM EDT | 83.00 | 10.50 | 10.00 | 12.95 | 0.00 | - | 6 | 400 | 30.66% |
| XLE250117C00084000 | 2024-06-24 2:39PM EDT | 84.00 | 10.95 | 9.05 | 12.60 | 0.00 | - | 1 | 1,234 | 31.74% |
| XLE250117C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 10.39 | 8.75 | 12.45 | 0.00 | - | 23 | 2,438 | 33.47% |
| XLE250117C00086000 | 2024-06-25 2:47PM EDT | 86.00 | 9.50 | 7.40 | 11.90 | 0.00 | - | 200 | 1,171 | 33.50% |
| XLE250117C00087000 | 2024-06-25 9:33AM EDT | 87.00 | 8.40 | 7.70 | 11.35 | 0.00 | - | 3 | 947 | 33.45% |
| XLE250117C00088000 | 2024-06-24 2:50PM EDT | 88.00 | 8.20 | 7.40 | 9.35 | 0.00 | - | 2 | 1,091 | 27.84% |
| XLE250117C00089000 | 2024-06-21 3:42PM EDT | 89.00 | 6.22 | 6.70 | 9.35 | 0.00 | - | 1 | 923 | 29.80% |
| XLE250117C00090000 | 2024-06-25 3:23PM EDT | 90.00 | 6.95 | 6.00 | 8.80 | 0.00 | - | 86 | 8,555 | 29.59% |
| XLE250117C00095000 | 2024-06-25 3:42PM EDT | 95.00 | 4.40 | 4.40 | 4.90 | 0.00 | - | 19 | 12,249 | 23.30% |
| XLE250117C00100000 | 2024-06-25 2:48PM EDT | 100.00 | 2.55 | 2.14 | 2.93 | 0.00 | - | 256 | 9,741 | 21.96% |
| XLE250117C00105000 | 2024-06-25 3:46PM EDT | 105.00 | 1.45 | 1.35 | 1.77 | 0.00 | - | 27 | 4,770 | 21.69% |
| XLE250117C00110000 | 2024-06-25 3:49PM EDT | 110.00 | 0.83 | 0.57 | 2.08 | 0.00 | - | 30 | 1,778 | 27.37% |
| XLE250117C00115000 | 2024-06-25 9:31AM EDT | 115.00 | 0.41 | 0.22 | 1.99 | 0.00 | - | 1 | 709 | 30.68% |
| XLE250117C00120000 | 2024-06-25 3:21PM EDT | 120.00 | 0.45 | 0.03 | 0.46 | 0.00 | - | 9 | 1,242 | 23.10% |
| XLE250117C00125000 | 2024-06-21 11:00AM EDT | 125.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 3 | 686 | 22.34% |
| XLE250117C00130000 | 2024-06-13 12:54PM EDT | 130.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 5 | 1,880 | 34.61% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 0.83 | 0.00 | - | 2 | 69 | 34.42% |
| XLE250117C00140000 | 2024-06-12 3:37PM EDT | 140.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 62 | 1,143 | 29.25% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 244 | 28.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-06-24 12:49PM EDT | 35.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 176 | 58.89% |
| XLE250117P00040000 | 2024-06-24 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 176 | 53.32% |
| XLE250117P00045000 | 2024-06-24 9:34AM EDT | 45.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 364 | 42.29% |
| XLE250117P00050000 | 2024-06-24 12:05PM EDT | 50.00 | 0.10 | 0.09 | 0.18 | 0.00 | - | 51 | 67,308 | 40.53% |
| XLE250117P00055000 | 2024-06-25 10:15AM EDT | 55.00 | 0.13 | 0.12 | 0.21 | 0.00 | - | 2 | 19,823 | 35.69% |
| XLE250117P00060000 | 2024-06-25 10:17AM EDT | 60.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 1 | 6,518 | 31.74% |
| XLE250117P00064000 | 2024-05-24 11:48AM EDT | 64.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 1 | 1,779 | 30.57% |
| XLE250117P00065000 | 2024-06-25 10:07AM EDT | 65.00 | 0.30 | 0.22 | 0.76 | 0.00 | - | 1 | 23,856 | 33.33% |
| XLE250117P00066000 | 2024-06-25 10:10AM EDT | 66.00 | 0.33 | 0.16 | 0.56 | 0.00 | - | 2 | 443 | 29.83% |
| XLE250117P00067000 | 2024-06-25 9:49AM EDT | 67.00 | 0.39 | 0.17 | 0.58 | 0.00 | - | 1 | 1,158 | 28.98% |
| XLE250117P00068000 | 2024-06-25 10:19AM EDT | 68.00 | 0.40 | 0.03 | 1.68 | 0.00 | - | 1 | 2,834 | 37.65% |
| XLE250117P00069000 | 2024-06-25 10:09AM EDT | 69.00 | 0.45 | 0.07 | 1.77 | 0.00 | - | 1 | 873 | 36.95% |
| XLE250117P00070000 | 2024-06-24 1:25PM EDT | 70.00 | 0.47 | 0.31 | 0.70 | 0.00 | - | 10 | 12,802 | 26.95% |
| XLE250117P00071000 | 2024-06-20 11:54AM EDT | 71.00 | 0.67 | 0.38 | 1.25 | 0.00 | - | 3 | 746 | 30.54% |
| XLE250117P00072000 | 2024-06-25 11:47AM EDT | 72.00 | 0.62 | 0.48 | 0.82 | 0.00 | - | 1 | 738 | 25.83% |
| XLE250117P00073000 | 2024-06-20 3:26PM EDT | 73.00 | 0.86 | 0.10 | 2.26 | 0.00 | - | 1 | 424 | 34.68% |
| XLE250117P00074000 | 2024-06-25 11:45AM EDT | 74.00 | 0.79 | 0.62 | 0.97 | 0.00 | - | 1 | 1,004 | 24.79% |
| XLE250117P00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.78 | 0.70 | 1.14 | 0.00 | - | 12 | 15,488 | 24.89% |
| XLE250117P00076000 | 2024-06-25 10:19AM EDT | 76.00 | 0.96 | 0.60 | 1.14 | 0.00 | - | 1 | 856 | 23.72% |
| XLE250117P00077000 | 2024-06-24 10:13AM EDT | 77.00 | 1.16 | 0.17 | 2.93 | 0.00 | - | 3 | 3,236 | 32.74% |
| XLE250117P00078000 | 2024-06-17 11:34AM EDT | 78.00 | 1.79 | 1.00 | 2.00 | 0.00 | - | 36 | 2,458 | 26.44% |
| XLE250117P00079000 | 2024-06-24 10:41AM EDT | 79.00 | 1.43 | 1.07 | 3.65 | 0.00 | - | 56 | 1,030 | 33.31% |
| XLE250117P00080000 | 2024-06-25 3:37PM EDT | 80.00 | 1.47 | 0.23 | 3.65 | 0.00 | - | 1 | 30,442 | 31.79% |
| XLE250117P00081000 | 2024-06-25 10:12AM EDT | 81.00 | 1.69 | 0.27 | 3.30 | 0.00 | - | 1 | 2,180 | 28.69% |
| XLE250117P00082000 | 2024-06-25 1:01PM EDT | 82.00 | 1.92 | 1.13 | 2.05 | 0.00 | - | 1 | 557 | 21.41% |
| XLE250117P00083000 | 2024-06-17 11:25AM EDT | 83.00 | 3.05 | 1.21 | 3.90 | 0.00 | - | 1 | 1,752 | 28.31% |
| XLE250117P00084000 | 2024-06-24 10:11AM EDT | 84.00 | 2.50 | 1.65 | 4.15 | 0.00 | - | 10 | 3,781 | 27.80% |
| XLE250117P00085000 | 2024-06-21 12:46PM EDT | 85.00 | 3.10 | 0.76 | 4.50 | 0.00 | - | 2 | 7,488 | 27.64% |
| XLE250117P00086000 | 2024-06-17 3:46PM EDT | 86.00 | 4.00 | 1.51 | 4.05 | 0.00 | - | 32 | 1,418 | 24.21% |
| XLE250117P00087000 | 2024-06-25 3:50PM EDT | 87.00 | 3.05 | 1.06 | 4.10 | 0.00 | - | 544 | 5,314 | 22.79% |
| XLE250117P00088000 | 2024-06-25 1:25PM EDT | 88.00 | 3.60 | 1.91 | 4.95 | 0.00 | - | 70 | 13,033 | 24.39% |
| XLE250117P00089000 | 2024-06-21 9:34AM EDT | 89.00 | 4.55 | 2.16 | 5.60 | 0.00 | - | 1 | 2,054 | 25.09% |
| XLE250117P00090000 | 2024-06-25 2:37PM EDT | 90.00 | 4.25 | 2.02 | 6.20 | 0.00 | - | 22 | 7,504 | 25.49% |
| XLE250117P00095000 | 2024-06-25 3:42PM EDT | 95.00 | 6.60 | 4.50 | 8.75 | 0.00 | - | 5 | 10,727 | 24.57% |
| XLE250117P00100000 | 2024-06-25 3:42PM EDT | 100.00 | 9.82 | 8.35 | 11.95 | 0.00 | - | 1 | 909 | 24.02% |
| XLE250117P00105000 | 2024-06-25 10:13AM EDT | 105.00 | 14.03 | 12.70 | 16.00 | 0.00 | - | 1 | 25 | 25.07% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 18.15 | 22.75 | 0.00 | - | 1 | 1 | 37.11% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 52.57% |
| XLE250117P00120000 | 2024-05-29 2:05PM EDT | 120.00 | 29.95 | 26.30 | 31.00 | 0.00 | - | 2 | 25 | 36.85% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 53.21% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.