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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321C00070000 | 2024-06-24 2:11PM EDT | 70.00 | 23.35 | 21.55 | 26.00 | 0.00 | - | 1 | 2 | 45.40% |
| XLE250321C00080000 | 2024-06-24 11:18AM EDT | 80.00 | 14.43 | 13.70 | 17.25 | 0.00 | - | 1 | 6 | 36.01% |
| XLE250321C00085000 | 2024-06-25 2:34PM EDT | 85.00 | 11.25 | 9.45 | 12.15 | 0.00 | - | 2 | 76 | 28.24% |
| XLE250321C00090000 | 2024-06-21 12:52PM EDT | 90.00 | 7.00 | 7.55 | 10.45 | 0.00 | - | 1 | 145 | 31.25% |
| XLE250321C00095000 | 2024-06-25 11:36AM EDT | 95.00 | 5.40 | 5.10 | 7.95 | 0.00 | - | 13 | 933 | 30.15% |
| XLE250321C00100000 | 2024-06-24 11:19AM EDT | 100.00 | 3.43 | 3.20 | 5.55 | 0.00 | - | 2 | 173 | 28.09% |
| XLE250321C00105000 | 2024-06-21 11:55AM EDT | 105.00 | 1.80 | 2.00 | 2.56 | 0.00 | - | 6 | 72 | 22.19% |
| XLE250321C00110000 | 2024-06-24 9:52AM EDT | 110.00 | 1.20 | 1.02 | 1.50 | 0.00 | - | 10 | 28 | 21.28% |
| XLE250321C00115000 | 2024-06-24 9:52AM EDT | 115.00 | 0.72 | 0.56 | 1.93 | 0.00 | - | 10 | 18 | 26.56% |
| XLE250321C00120000 | 2024-06-05 2:54PM EDT | 120.00 | 0.47 | 0.03 | 1.84 | 0.00 | - | 2 | 11 | 29.10% |
| XLE250321C00125000 | 2024-06-05 2:51PM EDT | 125.00 | 0.30 | 0.00 | 1.07 | 0.00 | - | 28 | 18 | 27.36% |
| XLE250321C00130000 | 2024-06-05 2:49PM EDT | 130.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 15 | 31.01% |
| XLE250321C00135000 | 2024-06-06 12:53PM EDT | 135.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 2 | 32.19% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321P00050000 | 2024-06-12 9:31AM EDT | 50.00 | 0.10 | 0.10 | 0.51 | 0.00 | - | 550 | 25,603 | 42.75% |
| XLE250321P00055000 | 2024-06-05 2:46PM EDT | 55.00 | 0.23 | 0.00 | 0.78 | 0.00 | - | 2 | 32 | 40.55% |
| XLE250321P00060000 | 2024-05-30 2:59PM EDT | 60.00 | 0.37 | 0.00 | 0.89 | 0.00 | - | 4 | 1 | 35.91% |
| XLE250321P00065000 | 2024-06-04 1:48PM EDT | 65.00 | 0.59 | 0.03 | 1.27 | 0.00 | - | 2 | 19 | 33.55% |
| XLE250321P00070000 | 2024-06-14 12:30PM EDT | 70.00 | 1.05 | 0.53 | 0.93 | 0.00 | - | - | 1 | 25.48% |
| XLE250321P00075000 | 2024-06-25 2:51PM EDT | 75.00 | 1.16 | 0.15 | 2.46 | 0.00 | - | 5 | 1 | 28.93% |
| XLE250321P00080000 | 2024-06-20 11:17AM EDT | 80.00 | 2.27 | 1.08 | 4.30 | 0.00 | - | 2 | 1,519 | 30.41% |
| XLE250321P00085000 | 2024-06-21 10:25AM EDT | 85.00 | 3.50 | 2.15 | 3.55 | 0.00 | - | 5 | 1,281 | 20.78% |
| XLE250321P00090000 | 2024-06-24 4:01PM EDT | 90.00 | 4.85 | 2.61 | 6.85 | 0.00 | - | 45 | 946 | 24.42% |
| XLE250321P00095000 | 2024-06-05 1:18PM EDT | 95.00 | 8.70 | 5.05 | 8.95 | 0.00 | - | 5 | 50 | 22.14% |
| XLE250321P00100000 | 2024-06-04 12:22PM EDT | 100.00 | 12.45 | 8.70 | 11.90 | 0.00 | - | 1 | 3 | 20.85% |
© 2024 Yahoo. All rights reserved.