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:72.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00072000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 24.80 | 17.80 | 22.00 | 0.00 | - | 25 | 221 | 266.31% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 2024-06-28 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 96.39% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 2024-07-19 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 188.17% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 2024-09-20 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 90.78% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 2024-09-30 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 2024-12-31 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 80.84% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 2025-01-17 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 59.62% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 2025-06-20 | 26.54 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 56.52% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 2025-12-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 2026-06-18 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 51.20% |
| XLE261218C00072000 | 2024-06-04 12:00PM EDT | 2026-12-18 | 23.30 | 19.50 | 24.00 | 0.00 | - | 2 | 24 | 29.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00072000 | 2024-06-10 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 6,035 | 62.50% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 51.17% |
| XLE240719P00072000 | 2024-06-12 10:51AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.11 | 0.00 | - | 20 | 132 | 36.23% |
| XLE240816P00072000 | 2024-05-30 1:13PM EDT | 2024-08-16 | 0.10 | 0.07 | 2.24 | 0.00 | - | 100 | 197 | 59.84% |
| XLE240920P00072000 | 2024-06-06 1:59PM EDT | 2024-09-20 | 0.22 | 0.00 | 2.37 | 0.00 | - | 3 | 96 | 48.82% |
| XLE240930P00072000 | 2024-06-04 11:46AM EDT | 2024-09-30 | 0.34 | 0.00 | 0.48 | 0.00 | - | 10 | 134 | 27.59% |
| XLE241220P00072000 | 2024-05-31 3:25PM EDT | 2024-12-20 | 0.52 | 0.67 | 0.99 | 0.00 | - | 1 | 3 | 25.50% |
| XLE241231P00072000 | 2024-05-28 4:05PM EDT | 2024-12-31 | 0.60 | 0.71 | 2.99 | 0.00 | - | 8 | 14 | 37.57% |
| XLE250117P00072000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 0.93 | 0.69 | 1.05 | +0.12 | +14.81% | 1 | 740 | 24.23% |
| XLE250331P00072000 | 2024-05-28 3:53PM EDT | 2025-03-31 | 1.07 | 0.99 | 3.50 | 0.00 | - | 2 | 41 | 33.49% |
| XLE250620P00072000 | 2024-06-07 1:39PM EDT | 2025-06-20 | 1.88 | 1.09 | 2.06 | +0.29 | +18.24% | 1 | 1,996 | 23.52% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 2025-12-19 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 30.45% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 2026-12-18 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.