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:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00070000 | 2024-06-14 9:48AM EDT | 2024-06-21 | 18.11 | 15.95 | 20.20 | -2.25 | -11.05% | 1 | 344 | 87.50% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 25.50 | 16.00 | 20.20 | 0.00 | - | 10 | 16 | 87.28% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 142.35% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 27.13 | 19.50 | 24.40 | 0.00 | - | 10 | 324 | 65.97% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 61.83% |
| XLE241115C00070000 | 2024-06-06 10:57AM EDT | 2024-11-15 | 20.44 | 18.00 | 20.90 | 0.00 | - | 1 | 4 | 45.57% |
| XLE241220C00070000 | 2024-06-04 9:33AM EDT | 2024-12-20 | 20.75 | 18.40 | 20.15 | 0.00 | - | 1 | 42 | 36.32% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 65.69% |
| XLE250117C00070000 | 2024-06-12 1:47PM EDT | 2025-01-17 | 20.66 | 18.25 | 21.40 | 0.00 | - | 6 | 95 | 41.11% |
| XLE250321C00070000 | 2024-06-10 3:22PM EDT | 2025-03-21 | 22.45 | 18.90 | 21.20 | 0.00 | - | 1 | 2 | 35.18% |
| XLE250331C00070000 | 2024-06-13 2:47PM EDT | 2025-03-31 | 20.69 | 18.85 | 20.90 | 0.00 | - | 1 | 6 | 33.09% |
| XLE250620C00070000 | 2024-05-22 9:52AM EDT | 2025-06-20 | 24.58 | 18.30 | 23.00 | 0.00 | - | 3 | 24 | 37.79% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 25.32% |
| XLE260116C00070000 | 2024-06-04 2:01PM EDT | 2026-01-16 | 23.40 | 19.55 | 23.65 | 0.00 | - | 2 | 142 | 32.15% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 43.74% |
| XLE261218C00070000 | 2024-06-13 12:08PM EDT | 2026-12-18 | 23.40 | 21.00 | 25.50 | 0.00 | - | 3 | 26 | 29.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00070000 | 2024-06-14 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 48,855 | 68.75% |
| XLE240628P00070000 | 2024-06-13 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 294 | 97.56% |
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 2024-07-05 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 4 | 77.54% |
| XLE240719P00070000 | 2024-05-16 10:59AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.10 | 0.00 | - | 7 | 1,299 | 39.84% |
| XLE240816P00070000 | 2024-06-14 10:58AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.10 | +0.02 | +25.00% | 1 | 1,266 | 29.30% |
| XLE240920P00070000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.21 | 0.11 | 0.21 | 0.00 | - | 1 | 8,643 | 26.76% |
| XLE240930P00070000 | 2024-06-06 12:30PM EDT | 2024-09-30 | 0.22 | 0.12 | 2.37 | 0.00 | - | 2 | 1,523 | 50.53% |
| XLE241115P00070000 | 2024-06-13 12:57PM EDT | 2024-11-15 | 0.40 | 0.23 | 2.60 | 0.00 | - | 3 | 47 | 43.81% |
| XLE241220P00070000 | 2024-06-07 2:55PM EDT | 2024-12-20 | 0.47 | 0.48 | 1.10 | 0.00 | - | 2 | 151 | 28.97% |
| XLE241231P00070000 | 2024-06-13 12:54PM EDT | 2024-12-31 | 0.63 | 0.54 | 2.80 | 0.00 | - | 102 | 132 | 39.59% |
| XLE250117P00070000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 0.74 | 0.51 | 0.88 | +0.14 | +23.33% | 1 | 12,790 | 25.24% |
| XLE250331P00070000 | 2024-06-05 3:42PM EDT | 2025-03-31 | 1.11 | 0.37 | 3.25 | 0.00 | - | 34 | 64 | 35.02% |
| XLE250620P00070000 | 2024-06-04 10:01AM EDT | 2025-06-20 | 1.58 | 1.18 | 3.70 | 0.00 | - | 2 | 2,987 | 32.81% |
| XLE251219P00070000 | 2024-05-24 2:25PM EDT | 2025-12-19 | 2.50 | 2.38 | 5.00 | 0.00 | - | 1 | 9,018 | 31.08% |
| XLE260116P00070000 | 2024-06-12 3:28PM EDT | 2026-01-16 | 2.69 | 2.61 | 5.50 | 0.00 | - | 12 | 13,572 | 31.85% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 26.97% |
| XLE261218P00070000 | 2024-06-04 12:54PM EDT | 2026-12-18 | 4.40 | 2.00 | 6.95 | 0.00 | - | 1 | 43 | 28.80% |
© 2024 Yahoo. All rights reserved.