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:
Strike:50.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00050000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 39.69 | 39.00 | 43.75 | 0.00 | - | 3 | 0 | 130.86% |
| XLE240816C00050000 | 2024-06-21 2:07PM EDT | 2024-08-16 | 40.25 | 39.15 | 44.00 | 0.00 | - | 50 | 0 | 96.09% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 2024-09-20 | 40.40 | 39.50 | 44.15 | 0.00 | - | 20 | 10 | 80.76% |
| XLE250117C00050000 | 2024-06-24 9:52AM EDT | 2025-01-17 | 42.64 | 39.50 | 44.25 | 0.00 | - | 30 | 208 | 52.76% |
| XLE250620C00050000 | 2024-06-12 11:49AM EDT | 2025-06-20 | 40.20 | 39.50 | 44.50 | 0.00 | - | 10 | 28 | 61.13% |
| XLE251219C00050000 | 2024-06-18 2:34PM EDT | 2025-12-19 | 39.07 | 39.50 | 44.50 | 0.00 | - | 2 | 68 | 49.74% |
| XLE260116C00050000 | 2024-06-14 3:41PM EDT | 2026-01-16 | 38.87 | 39.50 | 44.50 | 0.00 | - | 2 | 138 | 48.50% |
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 2026-06-18 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 49.45% |
| XLE261218C00050000 | 2024-06-24 11:25AM EDT | 2026-12-18 | 41.91 | 40.00 | 44.50 | 0.00 | - | 1 | 79 | 38.42% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 125.78% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 9,059 | 53.91% |
| XLE241115P00050000 | 2024-06-07 3:13PM EDT | 2024-11-15 | 0.08 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 62.06% |
| XLE241220P00050000 | 2024-06-18 10:27AM EDT | 2024-12-20 | 0.07 | 0.05 | 0.09 | 0.00 | - | 30 | 20,591 | 39.45% |
| XLE241231P00050000 | 2024-06-25 10:48AM EDT | 2024-12-31 | 0.10 | 0.00 | 0.17 | 0.00 | - | 50 | 102 | 42.04% |
| XLE250117P00050000 | 2024-06-28 9:41AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.20 | -0.01 | -10.00% | 50 | 67,308 | 41.31% |
| XLE250321P00050000 | 2024-06-12 9:31AM EDT | 2025-03-21 | 0.10 | 0.10 | 0.23 | 0.00 | - | 550 | 25,603 | 36.91% |
| XLE250331P00050000 | 2024-06-05 1:59PM EDT | 2025-03-31 | 0.18 | 0.00 | 5.00 | 0.00 | - | 24 | 8 | 63.04% |
| XLE250620P00050000 | 2024-06-21 1:41PM EDT | 2025-06-20 | 0.25 | 0.00 | 0.59 | 0.00 | - | 2 | 121 | 38.09% |
| XLE250919P00050000 | 2024-06-21 2:51PM EDT | 2025-09-19 | 0.35 | 0.00 | 4.55 | 0.00 | - | 14 | 5 | 61.17% |
| XLE251219P00050000 | 2024-06-21 1:24PM EDT | 2025-12-19 | 0.64 | 0.41 | 1.65 | 0.00 | - | 2 | 1,789 | 39.82% |
| XLE260116P00050000 | 2024-06-28 12:16PM EDT | 2026-01-16 | 0.58 | 0.24 | 0.65 | -0.02 | -3.33% | 1 | 233 | 30.84% |
| XLE260618P00050000 | 2024-06-26 11:29AM EDT | 2026-06-18 | 0.75 | 0.10 | 1.70 | 0.00 | - | 2 | 4,120 | 34.75% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 2026-12-18 | 1.15 | 0.00 | 2.30 | 0.00 | - | 1 | 56 | 33.95% |
© 2024 Yahoo. All rights reserved.