The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00100000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 76,362 | 47.66% |
| XLE240628C00100000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 2,206 | 34.96% |
| XLE240705C00100000 | 2024-06-13 12:50PM EDT | 2024-07-05 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 87 | 57.37% |
| XLE240719C00100000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.03 | 0.05 | 0.12 | -0.05 | -62.50% | 40 | 11,969 | 24.61% |
| XLE240726C00100000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 0.10 | 0.03 | 0.24 | -0.65 | -86.67% | 20 | 34 | 25.83% |
| XLE240816C00100000 | 2024-06-14 2:05PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.17 | -0.02 | -10.00% | 144 | 15,694 | 19.39% |
| XLE240920C00100000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 0.40 | 0.21 | 1.14 | -0.07 | -14.89% | 32 | 10,316 | 26.05% |
| XLE240930C00100000 | 2024-06-14 1:50PM EDT | 2024-09-30 | 0.45 | 0.44 | 0.48 | -0.10 | -18.18% | 2 | 967 | 18.87% |
| XLE241115C00100000 | 2024-06-14 11:39AM EDT | 2024-11-15 | 0.95 | 0.83 | 3.10 | -0.13 | -12.04% | 4 | 1,154 | 31.64% |
| XLE241220C00100000 | 2024-06-14 1:17PM EDT | 2024-12-20 | 1.35 | 1.21 | 1.75 | -0.20 | -12.90% | 6 | 10,214 | 22.02% |
| XLE241231C00100000 | 2024-06-14 1:12PM EDT | 2024-12-31 | 1.42 | 1.22 | 1.76 | -0.19 | -11.80% | 33 | 391 | 21.45% |
| XLE250117C00100000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.81 | -0.04 | -2.44% | 308 | 9,400 | 20.83% |
| XLE250321C00100000 | 2024-06-13 12:01PM EDT | 2025-03-21 | 2.46 | 2.19 | 4.50 | 0.00 | - | 2 | 64 | 28.46% |
| XLE250331C00100000 | 2024-06-14 2:45PM EDT | 2025-03-31 | 2.47 | 0.34 | 2.96 | -0.38 | -13.33% | 414 | 543 | 22.47% |
| XLE250620C00100000 | 2024-06-14 3:19PM EDT | 2025-06-20 | 3.45 | 2.90 | 3.65 | -0.17 | -4.70% | 2 | 5,146 | 22.06% |
| XLE251219C00100000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 5.75 | 5.00 | 5.80 | 0.00 | - | 9 | 405 | 23.40% |
| XLE260116C00100000 | 2024-06-14 1:52PM EDT | 2026-01-16 | 5.61 | 5.00 | 5.65 | -1.09 | -16.27% | 392 | 1,491 | 22.47% |
| XLE260618C00100000 | 2024-06-13 2:18PM EDT | 2026-06-18 | 7.45 | 5.80 | 9.50 | 0.00 | - | 62 | 165 | 27.91% |
| XLE261218C00100000 | 2024-06-10 3:10PM EDT | 2026-12-18 | 10.32 | 6.00 | 11.00 | 0.00 | - | 1 | 335 | 27.67% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00100000 | 2024-06-13 3:26PM EDT | 2024-06-21 | 11.17 | 11.35 | 14.15 | 0.00 | - | 31 | 10 | 100.78% |
| XLE240628P00100000 | 2024-06-05 2:29PM EDT | 2024-06-28 | 10.60 | 10.50 | 14.75 | 0.00 | - | 3 | 107 | 61.67% |
| XLE240719P00100000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 9.99 | 10.75 | 14.75 | 0.00 | - | 1 | 3,560 | 64.53% |
| XLE240816P00100000 | 2024-06-06 11:32AM EDT | 2024-08-16 | 10.32 | 10.60 | 14.75 | 0.00 | - | 10 | 477 | 47.46% |
| XLE240920P00100000 | 2024-06-11 11:21AM EDT | 2024-09-20 | 10.25 | 10.55 | 14.75 | 0.00 | - | 1 | 415 | 37.84% |
| XLE240930P00100000 | 2024-06-12 1:45PM EDT | 2024-09-30 | 11.09 | 10.55 | 14.80 | 0.00 | - | 1 | 13 | 36.32% |
| XLE241115P00100000 | 2024-05-30 1:01PM EDT | 2024-11-15 | 10.20 | 11.95 | 14.90 | 0.00 | - | 1 | 1 | 30.85% |
| XLE241220P00100000 | 2024-06-07 10:21AM EDT | 2024-12-20 | 10.15 | 12.05 | 14.60 | 0.00 | - | 1 | 213 | 26.42% |
| XLE241231P00100000 | 2024-06-11 2:19PM EDT | 2024-12-31 | 10.85 | 11.95 | 15.00 | 0.00 | - | 2 | 4 | 27.48% |
| XLE250117P00100000 | 2024-06-10 2:37PM EDT | 2025-01-17 | 10.55 | 11.60 | 15.00 | 0.00 | - | 1 | 1,003 | 26.37% |
| XLE250321P00100000 | 2024-06-04 12:22PM EDT | 2025-03-21 | 12.45 | 12.45 | 14.95 | 0.00 | - | 1 | 3 | 23.01% |
| XLE250331P00100000 | 2024-06-13 10:55AM EDT | 2025-03-31 | 13.00 | 12.65 | 14.60 | 0.00 | - | 3 | 4 | 21.30% |
| XLE250620P00100000 | 2024-06-10 3:39PM EDT | 2025-06-20 | 11.95 | 13.15 | 14.95 | 0.00 | - | 1 | 188 | 19.98% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 28.78% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 12.19 | 14.65 | 18.00 | 0.00 | - | 13 | 73 | 23.43% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 15.80% |
© 2024 Yahoo. All rights reserved.