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 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-06-12 10:47AM EDT | 40.00 | 50.00 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 47.85% |
| XLE261218C00050000 | 2024-06-24 11:25AM EDT | 50.00 | 41.91 | 40.00 | 45.00 | 0.00 | - | 1 | 79 | 39.12% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 4 | 12 | 45.84% |
| XLE261218C00060000 | 2024-06-13 12:15PM EDT | 60.00 | 30.50 | 31.50 | 36.00 | 0.00 | - | 1 | 71 | 33.16% |
| XLE261218C00065000 | 2024-06-21 12:09PM EDT | 65.00 | 28.30 | 27.50 | 32.50 | 0.00 | - | 4 | 34 | 32.90% |
| XLE261218C00070000 | 2024-06-13 12:08PM EDT | 70.00 | 23.40 | 24.00 | 28.50 | 0.00 | - | 3 | 26 | 30.87% |
| XLE261218C00072000 | 2024-06-04 12:00PM EDT | 72.00 | 23.30 | 22.50 | 27.50 | 0.00 | - | 2 | 24 | 31.37% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 19.86% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 19.13% |
| XLE261218C00075000 | 2024-06-03 12:41PM EDT | 75.00 | 22.50 | 20.50 | 25.50 | 0.00 | - | 26 | 38 | 30.79% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 22.29% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 29.14% |
| XLE261218C00080000 | 2024-06-24 11:52AM EDT | 80.00 | 19.68 | 17.50 | 22.00 | 0.00 | - | 1 | 169 | 29.20% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 33.17% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 82.00 | 22.02 | 13.50 | 18.50 | 0.00 | - | 94 | 94 | 24.39% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 23.49% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 33.02% |
| XLE261218C00085000 | 2024-06-24 12:10PM EDT | 85.00 | 17.00 | 15.75 | 19.50 | 0.00 | - | 1 | 25 | 29.18% |
| XLE261218C00086000 | 2024-06-17 9:30AM EDT | 86.00 | 13.65 | 14.00 | 19.00 | 0.00 | - | 5 | 18 | 29.12% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 33.66% |
| XLE261218C00088000 | 2024-06-17 10:12AM EDT | 88.00 | 13.00 | 13.00 | 18.00 | 0.00 | - | 3 | 6 | 28.95% |
| XLE261218C00089000 | 2024-06-20 2:37PM EDT | 89.00 | 14.00 | 12.50 | 17.50 | 0.00 | - | - | 2 | 28.83% |
| XLE261218C00090000 | 2024-06-20 3:14PM EDT | 90.00 | 11.88 | 12.00 | 17.00 | 0.00 | - | 19 | 61 | 28.71% |
| XLE261218C00091000 | 2024-06-25 9:35AM EDT | 91.00 | 14.00 | 13.60 | 16.50 | 0.00 | - | 2 | 24 | 28.57% |
| XLE261218C00092000 | 2024-06-05 12:11PM EDT | 92.00 | 12.87 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 28.41% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 93.00 | 11.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 28.23% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 94.00 | 13.55 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 28.04% |
| XLE261218C00095000 | 2024-06-21 3:36PM EDT | 95.00 | 10.89 | 9.50 | 12.45 | 0.00 | - | 3 | 41 | 24.25% |
| XLE261218C00100000 | 2024-06-21 2:44PM EDT | 100.00 | 9.70 | 7.50 | 11.00 | 0.00 | - | 2 | 333 | 24.87% |
| XLE261218C00105000 | 2024-06-17 3:11PM EDT | 105.00 | 7.30 | 6.00 | 11.00 | 0.00 | - | 1 | 114 | 27.62% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 30.96% |
| XLE261218C00115000 | 2024-06-12 3:12PM EDT | 115.00 | 5.35 | 3.50 | 8.00 | 0.00 | - | 3 | 48 | 26.92% |
| XLE261218C00120000 | 2024-06-21 11:29AM EDT | 120.00 | 2.98 | 2.50 | 7.00 | 0.00 | - | 1 | 168 | 27.03% |
| XLE261218C00125000 | 2024-06-24 9:31AM EDT | 125.00 | 3.45 | 1.50 | 6.00 | 0.00 | - | 1 | 262 | 26.87% |
| XLE261218C00130000 | 2024-06-24 2:42PM EDT | 130.00 | 3.20 | 2.88 | 3.50 | 0.00 | - | 90 | 1,604 | 23.10% |
| XLE261218C00135000 | 2024-06-17 10:21AM EDT | 135.00 | 2.14 | 0.50 | 5.00 | 0.00 | - | 4 | 360 | 27.96% |
| XLE261218C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 2.03 | 0.01 | 5.00 | 0.00 | - | 1 | 47 | 29.38% |
| XLE261218C00145000 | 2024-06-24 3:56PM EDT | 145.00 | 1.67 | 1.08 | 1.94 | 0.00 | - | 2 | 105 | 22.80% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-06-20 12:42PM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 57.32% |
| XLE261218P00045000 | 2024-06-05 10:44AM EDT | 45.00 | 1.21 | 0.08 | 5.00 | 0.00 | - | 8 | 51 | 50.68% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 1 | 56 | 34.02% |
| XLE261218P00055000 | 2024-06-06 3:41PM EDT | 55.00 | 1.58 | 1.30 | 5.00 | 0.00 | - | 223 | 277 | 39.52% |
| XLE261218P00060000 | 2024-06-06 2:53PM EDT | 60.00 | 2.35 | 0.00 | 3.30 | 0.00 | - | 1 | 1,504 | 29.33% |
| XLE261218P00065000 | 2024-06-05 1:54PM EDT | 65.00 | 3.25 | 0.70 | 5.00 | 0.00 | - | 4 | 1,313 | 30.21% |
| XLE261218P00070000 | 2024-06-04 12:54PM EDT | 70.00 | 4.40 | 1.00 | 6.00 | 0.00 | - | 1 | 43 | 28.48% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 28.45% |
| XLE261218P00075000 | 2024-06-20 11:35AM EDT | 75.00 | 5.35 | 3.95 | 6.00 | 0.00 | - | 1 | 2,811 | 24.25% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.68% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 77.00 | 5.20 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 28.96% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 27.01% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 79.00 | 5.90 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 27.13% |
| XLE261218P00080000 | 2024-06-24 1:01PM EDT | 80.00 | 6.32 | 4.00 | 8.50 | 0.00 | - | 2 | 2,681 | 25.22% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 82.00 | 6.55 | 6.35 | 11.00 | 0.00 | - | 9 | 41 | 28.30% |
| XLE261218P00083000 | 2024-06-20 1:17PM EDT | 83.00 | 7.71 | 7.00 | 9.50 | 0.00 | - | 111 | 424 | 24.47% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 84.00 | 7.20 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 27.35% |
| XLE261218P00085000 | 2024-06-05 3:39PM EDT | 85.00 | 8.90 | 5.50 | 10.50 | 0.00 | - | 4 | 14 | 24.52% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 86.00 | 8.56 | 6.00 | 10.50 | 0.00 | - | 130 | 165 | 23.58% |
| XLE261218P00087000 | 2024-06-10 11:44AM EDT | 87.00 | 8.95 | 6.00 | 11.00 | 0.00 | - | 145 | 146 | 23.55% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 88.00 | 8.60 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 27.14% |
| XLE261218P00089000 | 2024-06-12 12:55PM EDT | 89.00 | 10.57 | 7.00 | 12.00 | 0.00 | - | 1 | 12 | 23.44% |
| XLE261218P00090000 | 2024-06-14 10:40AM EDT | 90.00 | 11.80 | 7.50 | 12.10 | 0.00 | - | 1 | 52 | 22.64% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.24% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 22.24% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 93.00 | 11.22 | 10.00 | 15.00 | 0.00 | - | 1 | 13 | 24.73% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 21.93% |
| XLE261218P00095000 | 2024-06-17 12:46PM EDT | 95.00 | 14.19 | 9.50 | 14.50 | 0.00 | - | 2 | 12 | 21.75% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 19.66% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 18.76% |
| XLE261218P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 20.25 | 18.50 | 23.50 | 0.00 | - | 25 | 30 | 19.20% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 6.74% |
© 2024 Yahoo. All rights reserved.