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:60.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00060000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 32.80 | 25.95 | 30.20 | 0.00 | - | 1 | 444 | 138.28% |
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 2024-06-28 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 248.34% |
| XLE240719C00060000 | 2024-05-24 12:34PM EDT | 2024-07-19 | 31.65 | 25.95 | 30.20 | 0.00 | - | 3 | 3 | 53.91% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 2024-08-16 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 121.58% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 2024-09-20 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 143.07% |
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 2024-09-30 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE241115C00060000 | 2024-06-12 2:12PM EDT | 2024-11-15 | 29.80 | 26.20 | 30.50 | 0.00 | - | - | 1 | 60.86% |
| XLE241220C00060000 | 2024-05-14 12:41PM EDT | 2024-12-20 | 34.20 | 28.95 | 30.05 | 0.00 | - | 4 | 12 | 51.20% |
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 2024-12-31 | 31.30 | 26.40 | 30.65 | 0.00 | - | 2 | 2 | 54.47% |
| XLE250117C00060000 | 2024-06-12 11:00AM EDT | 2025-01-17 | 30.10 | 26.40 | 30.65 | 0.00 | - | 2 | 99 | 52.27% |
| XLE250620C00060000 | 2024-06-04 11:33AM EDT | 2025-06-20 | 30.68 | 27.85 | 31.15 | 0.00 | - | 45 | 92 | 42.58% |
| XLE251219C00060000 | 2024-06-13 11:04AM EDT | 2025-12-19 | 29.62 | 27.00 | 32.00 | 0.00 | - | 3 | 95 | 38.36% |
| XLE260116C00060000 | 2024-06-13 10:29AM EDT | 2026-01-16 | 30.00 | 28.10 | 32.00 | 0.00 | - | 100 | 130 | 37.42% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 2026-06-18 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 49.17% |
| XLE261218C00060000 | 2024-06-13 12:15PM EDT | 2026-12-18 | 30.50 | 28.80 | 32.50 | 0.00 | - | 1 | 71 | 31.29% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00060000 | 2024-06-05 10:04AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,647 | 112.50% |
| XLE240628P00060000 | 2024-06-10 12:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 363 | 166.89% |
| XLE240719P00060000 | 2024-06-04 12:36PM EDT | 2024-07-19 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 233 | 88.23% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.86 | 0.00 | - | 8 | 105 | 59.47% |
| XLE240920P00060000 | 2024-06-07 12:14PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.13 | +0.01 | +16.67% | 10 | 6,160 | 37.99% |
| XLE240930P00060000 | 2024-06-07 3:14PM EDT | 2024-09-30 | 0.07 | 0.00 | 2.20 | 0.00 | - | 11 | 93 | 56.67% |
| XLE241115P00060000 | 2024-05-24 3:31PM EDT | 2024-11-15 | 0.14 | 0.00 | 2.28 | 0.00 | - | 4 | 5 | 59.29% |
| XLE241220P00060000 | 2024-06-07 2:54PM EDT | 2024-12-20 | 0.16 | 0.13 | 0.31 | 0.00 | - | 2 | 50 | 31.74% |
| XLE241231P00060000 | 2024-06-07 3:58PM EDT | 2024-12-31 | 0.19 | 0.05 | 0.42 | 0.00 | - | 128 | 527 | 32.84% |
| XLE250117P00060000 | 2024-06-05 3:34PM EDT | 2025-01-17 | 0.28 | 0.16 | 0.32 | 0.00 | - | 1 | 6,517 | 29.79% |
| XLE250321P00060000 | 2024-05-30 2:59PM EDT | 2025-03-21 | 0.37 | 0.14 | 2.47 | 0.00 | - | 4 | 1 | 45.09% |
| XLE250331P00060000 | 2024-05-30 2:44PM EDT | 2025-03-31 | 0.42 | 0.03 | 0.82 | 0.00 | - | 66 | 29 | 31.80% |
| XLE250620P00060000 | 2024-05-30 11:35AM EDT | 2025-06-20 | 0.60 | 0.37 | 2.74 | 0.00 | - | 2 | 136 | 40.64% |
| XLE251219P00060000 | 2024-06-10 1:42PM EDT | 2025-12-19 | 1.11 | 1.03 | 1.89 | 0.00 | - | 2 | 3,693 | 29.25% |
| XLE260116P00060000 | 2024-06-05 10:45AM EDT | 2026-01-16 | 1.43 | 0.94 | 2.10 | 0.00 | - | 7 | 4,072 | 29.54% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 2026-06-18 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 38.47% |
| XLE261218P00060000 | 2024-06-06 2:53PM EDT | 2026-12-18 | 2.35 | 0.50 | 3.30 | 0.00 | - | 1 | 1,504 | 27.69% |
© 2024 Yahoo. All rights reserved.