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:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 48.11% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 40.49% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 37.21% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 45.13% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 37.82% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 39.17% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 42.84% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 32.13% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 17.93% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 28.76% |
| XLE260618C00080000 | 2024-06-04 11:47AM EDT | 80.00 | 17.25 | 16.00 | 21.00 | 0.00 | - | 2 | 35 | 30.46% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 34.93% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 82.00 | 16.50 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 30.58% |
| XLE260618C00083000 | 2024-06-21 3:29PM EDT | 83.00 | 15.50 | 14.50 | 19.50 | 0.00 | - | 4 | 20 | 30.60% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 34.04% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 35.73% |
| XLE260618C00087000 | 2024-06-10 2:18PM EDT | 87.00 | 15.60 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 29.43% |
| XLE260618C00088000 | 2024-06-20 3:14PM EDT | 88.00 | 14.03 | 11.50 | 16.50 | 0.00 | - | 9 | 101 | 29.35% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 41.48% |
| XLE260618C00090000 | 2024-06-25 10:08AM EDT | 90.00 | 13.10 | 10.50 | 15.50 | 0.00 | - | 4 | 51 | 29.12% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 91.00 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 32.98% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 92.00 | 10.14 | 9.50 | 13.80 | 0.00 | - | 1 | 14 | 27.44% |
| XLE260618C00093000 | 2024-06-18 3:51PM EDT | 93.00 | 9.80 | 9.00 | 14.00 | 0.00 | - | 7 | 12 | 28.64% |
| XLE260618C00094000 | 2024-06-18 3:51PM EDT | 94.00 | 9.35 | 8.50 | 13.50 | 0.00 | - | 7 | 35 | 28.45% |
| XLE260618C00095000 | 2024-06-24 9:39AM EDT | 95.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 10 | 76 | 28.23% |
| XLE260618C00100000 | 2024-06-17 3:37PM EDT | 100.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 163 | 27.84% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE260618C00110000 | 2024-06-06 11:21AM EDT | 110.00 | 5.13 | 3.00 | 7.50 | 0.00 | - | 1 | 15 | 26.69% |
| XLE260618C00115000 | 2024-06-18 12:16PM EDT | 115.00 | 3.70 | 1.50 | 5.00 | 0.00 | - | 3 | 12 | 23.76% |
| XLE260618C00120000 | 2024-06-17 11:13AM EDT | 120.00 | 2.64 | 0.50 | 5.50 | 0.00 | - | 1 | 33 | 26.99% |
| XLE260618C00125000 | 2024-06-05 11:21AM EDT | 125.00 | 2.33 | 0.00 | 5.00 | 0.00 | - | 2 | 39 | 27.80% |
| XLE260618C00130000 | 2024-06-10 11:58AM EDT | 130.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 6 | 129 | 29.61% |
| XLE260618C00140000 | 2024-06-12 10:42AM EDT | 140.00 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 32.89% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.39% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-06-03 2:49PM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 35 | 50.59% |
| XLE260618P00045000 | 2024-06-11 2:21PM EDT | 45.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 3 | 11 | 56.73% |
| XLE260618P00050000 | 2024-06-14 3:47PM EDT | 50.00 | 0.92 | 0.10 | 5.00 | 0.00 | - | 2 | 4,120 | 50.15% |
| XLE260618P00055000 | 2024-02-29 2:51PM EDT | 55.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 44.24% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 60.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 40.50% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 65.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.82% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 70.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 29.10% |
| XLE260618P00073000 | 2024-06-17 12:03PM EDT | 73.00 | 4.31 | 1.15 | 6.00 | 0.00 | - | 2 | 4 | 29.01% |
| XLE260618P00074000 | 2024-06-20 12:12PM EDT | 74.00 | 4.16 | 1.00 | 6.00 | 0.00 | - | - | 1 | 28.07% |
| XLE260618P00075000 | 2024-06-20 1:15PM EDT | 75.00 | 4.35 | 3.00 | 6.50 | 0.00 | - | 1,500 | 2,502 | 28.39% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 32.64% |
| XLE260618P00080000 | 2024-06-20 12:56PM EDT | 80.00 | 5.70 | 2.50 | 7.50 | 0.00 | - | 2 | 7 | 25.97% |
| XLE260618P00081000 | 2024-06-20 1:17PM EDT | 81.00 | 5.96 | 3.00 | 8.00 | 0.00 | - | 41 | 1,041 | 26.12% |
| XLE260618P00083000 | 2024-06-20 12:35PM EDT | 83.00 | 6.76 | 3.50 | 8.50 | 0.00 | - | - | 1 | 25.24% |
| XLE260618P00084000 | 2024-06-10 11:17AM EDT | 84.00 | 6.91 | 4.00 | 9.00 | 0.00 | - | 2 | 9 | 25.31% |
| XLE260618P00085000 | 2024-06-20 12:13PM EDT | 85.00 | 7.58 | 4.50 | 9.00 | 0.00 | - | 1 | 2 | 24.30% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.38% |
| XLE260618P00089000 | 2024-06-07 3:38PM EDT | 89.00 | 9.10 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 23.22% |
| XLE260618P00090000 | 2024-06-14 10:28AM EDT | 90.00 | 10.65 | 6.50 | 11.00 | 0.00 | - | 42 | 110 | 23.15% |
| XLE260618P00091000 | 2024-06-25 3:21PM EDT | 91.00 | 9.25 | 6.50 | 11.50 | 0.00 | - | 10 | 33 | 23.04% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 92.00 | 11.66 | 7.00 | 12.00 | 0.00 | - | 56 | 106 | 22.92% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 93.00 | 12.20 | 7.50 | 12.50 | 0.00 | - | 7 | 16 | 22.77% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 94.00 | 12.75 | 8.00 | 13.00 | 0.00 | - | 11 | 37 | 22.59% |
| XLE260618P00095000 | 2024-06-14 10:28AM EDT | 95.00 | 13.35 | 8.50 | 13.50 | 0.00 | - | 5 | 337 | 22.39% |
© 2024 Yahoo. All rights reserved.