Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLE250919C00075000 | 2024-06-21 2:50PM EDT | 75.00 | 18.08 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 35.37% |
XLE250919C00080000 | 2024-06-24 1:39PM EDT | 80.00 | 16.75 | 14.30 | 19.00 | +16.75 | - | - | 10 | 33.75% |
XLE250919C00082000 | 2024-06-18 12:05PM EDT | 82.00 | 13.05 | 12.50 | 17.50 | 0.00 | - | - | 2 | 32.65% |
XLE250919C00089000 | 2024-06-28 2:29PM EDT | 89.00 | 10.65 | 9.60 | 11.90 | +10.65 | - | 1 | 0 | 27.26% |
XLE250919C00091000 | 2024-06-21 11:34AM EDT | 91.00 | 9.05 | 8.60 | 10.85 | 0.00 | - | 3 | 6 | 26.91% |
XLE250919C00093000 | 2024-06-20 10:57AM EDT | 93.00 | 7.80 | 7.30 | 10.90 | 0.00 | - | - | 10 | 29.18% |
XLE250919C00094000 | 2024-06-20 10:57AM EDT | 94.00 | 7.35 | 6.90 | 10.40 | 0.00 | - | - | 9 | 28.94% |
XLE250919C00095000 | 2024-06-25 10:41AM EDT | 95.00 | 8.03 | 6.45 | 10.00 | 0.00 | - | 3 | 11 | 28.93% |
XLE250919C00096000 | 2024-06-20 10:57AM EDT | 96.00 | 6.50 | 6.00 | 9.50 | 0.00 | - | - | 10 | 28.63% |
XLE250919C00097000 | 2024-06-20 10:57AM EDT | 97.00 | 6.15 | 5.65 | 9.50 | 0.00 | - | - | 10 | 29.54% |
XLE250919C00099000 | 2024-06-28 1:30PM EDT | 99.00 | 6.10 | 4.90 | 7.25 | +6.10 | - | 236 | 1 | 25.66% |
XLE250919C00100000 | 2024-06-28 12:26PM EDT | 100.00 | 5.95 | 4.50 | 6.65 | +0.50 | +9.17% | 1 | 502 | 24.96% |
XLE250919C00105000 | 2024-06-28 1:52PM EDT | 105.00 | 4.15 | 3.05 | 5.20 | +4.15 | - | 12 | 8 | 24.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLE250919P00050000 | 2024-06-21 2:51PM EDT | 50.00 | 0.35 | 0.00 | 4.55 | 0.00 | - | 14 | 5 | 61.30% |
XLE250919P00055000 | 2024-06-21 1:39PM EDT | 55.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 54.93% |
XLE250919P00065000 | 2024-06-21 1:04PM EDT | 65.00 | 1.25 | 0.16 | 2.36 | 0.00 | - | 1 | 1 | 31.62% |
XLE250919P00070000 | 2024-06-17 10:38AM EDT | 70.00 | 2.16 | 0.88 | 3.55 | 0.00 | - | - | 31 | 31.45% |
XLE250919P00078000 | 2024-06-14 12:17PM EDT | 78.00 | 3.97 | 2.25 | 5.05 | 0.00 | - | - | 5 | 27.84% |
XLE250919P00079000 | 2024-06-18 9:53AM EDT | 79.00 | 3.75 | 2.42 | 5.50 | 0.00 | - | - | 116 | 28.08% |
XLE250919P00081000 | 2024-06-17 9:30AM EDT | 81.00 | 5.45 | 2.15 | 4.70 | 0.00 | - | - | 1 | 23.46% |
XLE250919P00082000 | 2024-06-26 10:27AM EDT | 82.00 | 4.05 | 2.80 | 5.65 | +4.05 | - | - | 18 | 25.09% |
XLE250919P00083000 | 2024-06-27 10:02AM EDT | 83.00 | 4.30 | 2.22 | 6.15 | +4.30 | - | - | 353 | 25.33% |
XLE250919P00085000 | 2024-06-26 1:41PM EDT | 85.00 | 4.92 | 2.72 | 7.00 | +4.92 | - | - | 11 | 25.26% |
XLE250919P00087000 | 2024-06-20 3:45PM EDT | 87.00 | 6.20 | 3.00 | 8.00 | 0.00 | - | - | 141 | 25.40% |
XLE250919P00089000 | 2024-06-28 12:45PM EDT | 89.00 | 6.10 | 5.20 | 7.15 | +6.10 | - | 74 | 0 | 20.66% |
XLE250919P00090000 | 2024-06-28 12:37PM EDT | 90.00 | 6.50 | 5.85 | 8.45 | -0.30 | -4.41% | 3 | 2 | 22.64% |
XLE250919P00091000 | 2024-06-20 3:42PM EDT | 91.00 | 7.90 | 5.90 | 9.25 | 0.00 | - | - | 3 | 23.30% |
XLE250919P00100000 | 2024-06-14 3:48PM EDT | 100.00 | 14.60 | 10.60 | 13.85 | 0.00 | - | - | 7 | 20.77% |