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 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219C00040000 | 2024-06-10 1:35PM EDT | 40.00 | 50.99 | 49.50 | 54.50 | 0.00 | - | 2 | 1 | 61.89% |
| XLE251219C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 46.80 | 49.00 | 54.00 | 0.00 | - | 12 | 7 | 65.53% |
| XLE251219C00050000 | 2024-06-18 2:34PM EDT | 50.00 | 39.07 | 40.00 | 44.50 | 0.00 | - | 2 | 68 | 47.96% |
| XLE251219C00055000 | 2024-06-20 10:02AM EDT | 55.00 | 34.91 | 35.50 | 40.00 | 0.00 | - | 2 | 486 | 44.43% |
| XLE251219C00060000 | 2024-06-13 11:04AM EDT | 60.00 | 29.62 | 31.05 | 35.50 | 0.00 | - | 3 | 95 | 40.87% |
| XLE251219C00065000 | 2024-06-21 1:26PM EDT | 65.00 | 27.22 | 26.55 | 31.50 | 0.00 | - | 2 | 42 | 39.06% |
| XLE251219C00066000 | 2024-01-30 4:03PM EDT | 66.00 | 22.45 | 21.00 | 26.00 | 0.00 | - | 92 | 91 | 17.92% |
| XLE251219C00067000 | 2024-02-29 1:16PM EDT | 67.00 | 22.96 | 28.00 | 33.00 | 0.00 | - | 4 | 35 | 48.27% |
| XLE251219C00068000 | 2024-03-06 10:45AM EDT | 68.00 | 22.67 | 31.60 | 32.85 | 0.00 | - | 10 | 91 | 49.63% |
| XLE251219C00069000 | 2024-03-06 4:55PM EDT | 69.00 | 21.56 | 30.00 | 35.00 | 0.00 | - | 125 | 125 | 50.29% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 70.00 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE251219C00071000 | 2024-03-15 12:14PM EDT | 71.00 | 24.45 | 27.00 | 31.50 | 0.00 | - | 115 | 16 | 50.59% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 72.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 3.13% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 74.00 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 46.64% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 75.00 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 42.74% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 76.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 77.00 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 33.49% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 78.00 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 25.35% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 79.00 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 37.68% |
| XLE251219C00080000 | 2024-06-04 11:34AM EDT | 80.00 | 16.24 | 15.00 | 20.00 | 0.00 | - | 1 | 33 | 32.59% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 81.00 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 44.29% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 82.00 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 29.78% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 83.00 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 21.21% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 84.00 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 31.06% |
| XLE251219C00085000 | 2024-06-14 10:49AM EDT | 85.00 | 11.40 | 13.35 | 15.55 | 0.00 | - | 3 | 970 | 28.17% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 86.00 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 41.27% |
| XLE251219C00087000 | 2024-06-17 1:06PM EDT | 87.00 | 11.10 | 10.50 | 15.45 | 0.00 | - | 8 | 396 | 30.32% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 88.00 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 37.43% |
| XLE251219C00089000 | 2024-06-20 10:04AM EDT | 89.00 | 11.00 | 9.50 | 13.20 | 0.00 | - | 10 | 36 | 27.27% |
| XLE251219C00090000 | 2024-06-24 2:41PM EDT | 90.00 | 11.65 | 9.65 | 14.00 | 0.00 | - | 2 | 767 | 30.17% |
| XLE251219C00095000 | 2024-06-18 2:56PM EDT | 95.00 | 7.45 | 7.90 | 9.80 | 0.00 | - | 4 | 189 | 25.39% |
| XLE251219C00100000 | 2024-06-18 1:32PM EDT | 100.00 | 5.63 | 5.00 | 8.70 | 0.00 | - | 1 | 404 | 26.98% |
| XLE251219C00105000 | 2024-06-04 2:23PM EDT | 105.00 | 4.90 | 3.10 | 7.50 | 0.00 | - | 2 | 271 | 27.74% |
| XLE251219C00110000 | 2024-06-20 12:44PM EDT | 110.00 | 3.60 | 2.96 | 6.50 | 0.00 | - | 25 | 168 | 28.45% |
| XLE251219C00115000 | 2024-06-05 12:41PM EDT | 115.00 | 2.71 | 0.60 | 5.50 | 0.00 | - | 8 | 165 | 28.71% |
| XLE251219C00120000 | 2024-06-24 10:58AM EDT | 120.00 | 2.04 | 0.79 | 5.00 | 0.00 | - | 7 | 264 | 29.87% |
| XLE251219C00125000 | 2024-06-13 11:29AM EDT | 125.00 | 1.22 | 1.23 | 5.00 | 0.00 | - | 2 | 138 | 32.12% |
| XLE251219C00130000 | 2024-06-03 3:56PM EDT | 130.00 | 1.11 | 0.00 | 1.26 | 0.00 | - | 4 | 229 | 21.84% |
| XLE251219C00135000 | 2024-06-24 12:50PM EDT | 135.00 | 0.91 | 0.00 | 2.64 | 0.00 | - | 10 | 11 | 28.91% |
| XLE251219C00140000 | 2024-06-14 10:40AM EDT | 140.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 37.99% |
| XLE251219C00145000 | 2024-06-21 1:27PM EDT | 145.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 39.72% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219P00040000 | 2024-06-21 1:28PM EDT | 40.00 | 0.23 | 0.00 | 1.80 | 0.00 | - | 2 | 92 | 53.11% |
| XLE251219P00045000 | 2024-06-21 2:53PM EDT | 45.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 4 | 15 | 51.40% |
| XLE251219P00050000 | 2024-06-21 1:24PM EDT | 50.00 | 0.64 | 0.41 | 1.65 | 0.00 | - | 2 | 1,789 | 39.87% |
| XLE251219P00055000 | 2024-05-10 3:45PM EDT | 55.00 | 0.83 | 0.51 | 1.00 | 0.00 | - | 926 | 4,037 | 30.35% |
| XLE251219P00060000 | 2024-06-10 1:42PM EDT | 60.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 2 | 3,693 | 44.85% |
| XLE251219P00065000 | 2024-05-31 1:58PM EDT | 65.00 | 1.60 | 0.69 | 4.60 | 0.00 | - | 125 | 2,278 | 37.62% |
| XLE251219P00066000 | 2024-05-31 1:58PM EDT | 66.00 | 1.71 | 0.20 | 5.00 | 0.00 | - | 11 | 245 | 37.95% |
| XLE251219P00067000 | 2024-05-31 1:58PM EDT | 67.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 17 | 233 | 36.84% |
| XLE251219P00068000 | 2024-05-31 1:58PM EDT | 68.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 29 | 340 | 35.76% |
| XLE251219P00069000 | 2024-05-31 1:58PM EDT | 69.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 5 | 255 | 34.68% |
| XLE251219P00070000 | 2024-06-25 3:51PM EDT | 70.00 | 2.00 | 0.45 | 5.00 | 0.00 | - | 1 | 9,018 | 33.61% |
| XLE251219P00071000 | 2024-01-18 2:05PM EDT | 71.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 4 | 119 | 37.24% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 72.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 33.06% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 73.00 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 30.47% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 74.00 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 29.58% |
| XLE251219P00075000 | 2024-06-18 10:41AM EDT | 75.00 | 3.50 | 1.77 | 3.70 | 0.00 | - | 15 | 3,141 | 24.45% |
| XLE251219P00076000 | 2024-06-25 10:44AM EDT | 76.00 | 3.30 | 0.50 | 4.10 | 0.00 | - | 1 | 56 | 24.72% |
| XLE251219P00077000 | 2024-06-25 12:01PM EDT | 77.00 | 3.55 | 1.00 | 5.45 | 0.00 | - | 87 | 61 | 27.66% |
| XLE251219P00078000 | 2024-05-07 1:57PM EDT | 78.00 | 3.73 | 3.90 | 4.70 | 0.00 | - | 1 | 29 | 24.51% |
| XLE251219P00079000 | 2024-05-30 11:01AM EDT | 79.00 | 4.30 | 2.24 | 6.00 | 0.00 | - | 1 | 77 | 27.09% |
| XLE251219P00080000 | 2024-06-18 10:39AM EDT | 80.00 | 4.85 | 2.97 | 6.50 | 0.00 | - | 20 | 802 | 27.36% |
| XLE251219P00081000 | 2024-06-06 10:41AM EDT | 81.00 | 5.25 | 3.20 | 7.00 | 0.00 | - | 1 | 43 | 27.58% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 82.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 1.56% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 83.00 | 4.85 | 5.55 | 5.70 | 0.00 | - | 1 | 239 | 22.11% |
| XLE251219P00084000 | 2024-06-07 3:43PM EDT | 84.00 | 5.91 | 4.05 | 6.25 | 0.00 | - | 1 | 25 | 22.44% |
| XLE251219P00085000 | 2024-06-25 10:44AM EDT | 85.00 | 5.75 | 4.45 | 7.55 | 0.00 | - | 1 | 1,033 | 24.54% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 86.00 | 5.65 | 6.55 | 6.75 | 0.00 | - | 1 | 14 | 21.49% |
| XLE251219P00087000 | 2024-05-30 2:15PM EDT | 87.00 | 7.05 | 5.05 | 8.50 | 0.00 | - | 10 | 81 | 24.53% |
| XLE251219P00088000 | 2024-06-25 1:49PM EDT | 88.00 | 6.70 | 5.45 | 7.60 | 0.00 | - | 1 | 116 | 21.26% |
| XLE251219P00089000 | 2024-06-25 10:44AM EDT | 89.00 | 7.23 | 5.80 | 9.50 | 0.00 | - | 1 | 53 | 24.49% |
| XLE251219P00090000 | 2024-06-25 10:44AM EDT | 90.00 | 7.65 | 6.20 | 9.50 | 0.00 | - | 1 | 248 | 23.28% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 95.00 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 24.73% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 100.00 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 33.30% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 105.00 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 41.36% |
| XLE251219P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 19.25 | 17.00 | 22.00 | 0.00 | - | 25 | 4 | 20.93% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 115.00 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 38.34% |
| XLE251219P00120000 | 2023-11-15 3:31PM EDT | 120.00 | 35.25 | 34.00 | 39.00 | 0.00 | - | - | 8 | 43.29% |
© 2024 Yahoo. All rights reserved.