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:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00105000 | 2024-06-13 2:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 55,279 | 53.13% |
| XLE240628C00105000 | 2024-06-12 11:58AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.21 | 0.00 | - | 4 | 283 | 52.15% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 2024-07-12 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 60.38% |
| XLE240719C00105000 | 2024-06-14 9:46AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 2,635 | 30.96% |
| XLE240816C00105000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 11,199 | 23.44% |
| XLE240920C00105000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 0.17 | 0.00 | 2.29 | -0.01 | -5.56% | 11 | 4,718 | 41.17% |
| XLE240930C00105000 | 2024-06-10 9:56AM EDT | 2024-09-30 | 0.33 | 0.04 | 2.32 | 0.00 | - | 1 | 105 | 39.39% |
| XLE241115C00105000 | 2024-06-13 9:43AM EDT | 2024-11-15 | 0.48 | 0.30 | 0.76 | 0.00 | - | 3 | 1,575 | 22.49% |
| XLE241220C00105000 | 2024-06-13 10:33AM EDT | 2024-12-20 | 0.74 | 0.40 | 2.80 | 0.00 | - | 10 | 1,934 | 32.07% |
| XLE241231C00105000 | 2024-06-14 3:15PM EDT | 2024-12-31 | 0.73 | 0.60 | 2.85 | -0.22 | -23.16% | 7 | 297 | 31.41% |
| XLE250117C00105000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 0.83 | 0.75 | 2.50 | -0.05 | -5.68% | 166 | 4,682 | 28.52% |
| XLE250321C00105000 | 2024-06-14 10:14AM EDT | 2025-03-21 | 1.43 | 1.10 | 3.55 | -0.65 | -31.25% | 1 | 67 | 29.25% |
| XLE250331C00105000 | 2024-06-14 2:35PM EDT | 2025-03-31 | 1.49 | 1.20 | 3.60 | -0.34 | -18.58% | 3 | 9 | 28.92% |
| XLE250620C00105000 | 2024-06-14 12:38PM EDT | 2025-06-20 | 2.29 | 1.94 | 4.40 | -0.12 | -4.98% | 1 | 989 | 28.14% |
| XLE251219C00105000 | 2024-06-04 2:23PM EDT | 2025-12-19 | 4.90 | 2.76 | 6.50 | 0.00 | - | 2 | 271 | 28.31% |
| XLE260116C00105000 | 2024-06-06 1:15PM EDT | 2026-01-16 | 5.10 | 2.98 | 7.00 | 0.00 | - | 41 | 1,245 | 28.80% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLE261218C00105000 | 2024-06-13 3:12PM EDT | 2026-12-18 | 7.33 | 5.10 | 9.50 | 0.00 | - | 1 | 114 | 27.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00105000 | 2024-05-30 9:42AM EDT | 2024-06-21 | 14.04 | 16.15 | 19.15 | 0.00 | - | 2 | 2 | 120.70% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 0.00% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 2024-07-19 | 14.24 | 15.45 | 19.70 | 0.00 | - | 2 | 47 | 75.67% |
| XLE240816P00105000 | 2024-05-28 11:27AM EDT | 2024-08-16 | 13.00 | 16.35 | 19.70 | 0.00 | - | 20 | 24 | 55.66% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 2024-09-20 | 13.21 | 15.45 | 19.75 | 0.00 | - | 1 | 5 | 44.73% |
| XLE241231P00105000 | 2024-05-16 3:16PM EDT | 2024-12-31 | 12.20 | 15.50 | 19.75 | 0.00 | - | - | 1 | 31.15% |
| XLE250117P00105000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 17.45 | 15.50 | 19.75 | +4.64 | +36.22% | 1 | 26 | 29.90% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250620P00105000 | 2024-06-04 10:16AM EDT | 2025-06-20 | 16.73 | 15.70 | 18.95 | 0.00 | - | 1 | 1 | 19.91% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 36.80% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 16.07% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 13.97% |
© 2024 Yahoo. All rights reserved.