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
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00050000 | 2024-06-12 2:06PM EDT | 2024-06-21 | 37.55 | 35.95 | 40.20 | 0.00 | - | 4 | 74 | 196.88% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 2024-07-19 | 45.93 | 41.15 | 44.50 | 0.00 | - | 8 | 6 | 223.02% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 2024-08-16 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 2024-09-20 | 40.40 | 36.00 | 40.25 | 0.00 | - | 20 | 10 | 50.20% |
| XLE250117C00050000 | 2024-06-14 2:14PM EDT | 2025-01-17 | 37.91 | 36.00 | 40.30 | -4.09 | -9.74% | 25 | 203 | 66.70% |
| XLE250620C00050000 | 2024-06-12 11:49AM EDT | 2025-06-20 | 40.20 | 36.00 | 40.50 | 0.00 | - | 10 | 28 | 52.31% |
| XLE251219C00050000 | 2024-06-12 2:06PM EDT | 2025-12-19 | 39.55 | 36.00 | 41.00 | 0.00 | - | 32 | 68 | 45.54% |
| XLE260116C00050000 | 2024-06-14 3:41PM EDT | 2026-01-16 | 38.87 | 36.00 | 41.00 | -4.55 | -10.48% | 2 | 139 | 44.43% |
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 2026-06-18 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLE261218C00050000 | 2024-06-14 3:41PM EDT | 2026-12-18 | 38.96 | 36.00 | 41.00 | -0.99 | -2.48% | 3 | 79 | 35.33% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00050000 | 2024-03-26 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 446 | 446.00% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 95.61% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 9,059 | 46.88% |
| XLE241115P00050000 | 2024-06-07 3:13PM EDT | 2024-11-15 | 0.08 | 0.00 | 1.33 | 0.00 | - | 10 | 0 | 57.35% |
| XLE241220P00050000 | 2024-06-11 11:55AM EDT | 2024-12-20 | 0.07 | 0.05 | 1.20 | 0.00 | - | 550 | 20,621 | 51.00% |
| XLE241231P00050000 | 2024-06-05 2:18PM EDT | 2024-12-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 55 | 38.09% |
| XLE250117P00050000 | 2024-06-11 3:33PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.20 | 0.00 | - | 81 | 67,354 | 38.28% |
| XLE250321P00050000 | 2024-06-12 9:31AM EDT | 2025-03-21 | 0.10 | 0.10 | 2.25 | 0.00 | - | 550 | 25,603 | 58.59% |
| XLE250331P00050000 | 2024-06-05 1:59PM EDT | 2025-03-31 | 0.18 | 0.00 | 2.25 | 0.00 | - | 24 | 8 | 57.57% |
| XLE250620P00050000 | 2024-05-29 12:03PM EDT | 2025-06-20 | 0.29 | 0.07 | 0.45 | 0.00 | - | 24 | 121 | 33.89% |
| XLE251219P00050000 | 2024-06-13 9:52AM EDT | 2025-12-19 | 0.52 | 0.40 | 0.92 | 0.00 | - | 2 | 1,789 | 32.48% |
| XLE260116P00050000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 0.65 | 0.33 | 0.67 | +0.02 | +3.17% | 1 | 225 | 29.44% |
| XLE260618P00050000 | 2024-06-14 3:47PM EDT | 2026-06-18 | 0.92 | 0.66 | 5.00 | +0.06 | +6.98% | 2 | 4,120 | 48.23% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 2026-12-18 | 1.15 | 0.00 | 2.70 | 0.00 | - | 1 | 56 | 34.29% |
© 2024 Yahoo. All rights reserved.