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:73.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00073000 | 2024-06-14 9:59AM EDT | 2024-06-21 | 15.22 | 12.95 | 17.20 | -1.68 | -9.94% | 1 | 39 | 73.44% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 2024-06-28 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 213.50% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 2024-07-19 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 129.64% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 2024-09-20 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 2024-09-30 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 2024-12-20 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 58.30% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 22.50 | 17.00 | 21.05 | 0.00 | - | 1 | 297 | 49.38% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 2025-12-19 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 23.08% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 2026-06-18 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 43.81% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 2026-12-18 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 26.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00073000 | 2024-06-04 11:20AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16,800 | 59.38% |
| XLE240628P00073000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 1.28 | 0.00 | - | 5 | 164 | 83.89% |
| XLE240719P00073000 | 2024-06-05 10:34AM EDT | 2024-07-19 | 0.07 | 0.00 | 2.21 | 0.00 | - | 17 | 70 | 59.79% |
| XLE240816P00073000 | 2024-06-05 10:47AM EDT | 2024-08-16 | 0.14 | 0.08 | 2.26 | 0.00 | - | 1 | 305 | 57.42% |
| XLE240920P00073000 | 2024-06-13 12:06PM EDT | 2024-09-20 | 0.25 | 0.10 | 2.41 | 0.00 | - | 5 | 881 | 47.02% |
| XLE240930P00073000 | 2024-06-12 2:18PM EDT | 2024-09-30 | 0.28 | 0.14 | 2.50 | 0.00 | - | 20 | 89 | 45.46% |
| XLE241220P00073000 | 2024-05-29 10:29AM EDT | 2024-12-20 | 0.71 | 0.65 | 1.25 | 0.00 | - | 1 | 145 | 26.20% |
| XLE241231P00073000 | 2024-06-14 3:25PM EDT | 2024-12-31 | 1.01 | 0.75 | 3.10 | +0.21 | +26.25% | 11 | 30 | 36.61% |
| XLE250117P00073000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 1.05 | 0.81 | 3.20 | +0.02 | +1.94% | 2 | 421 | 35.66% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 2025-03-31 | 1.34 | 1.12 | 5.00 | 0.00 | - | 14 | 25 | 38.54% |
| XLE250620P00073000 | 2024-06-12 11:38AM EDT | 2025-06-20 | 1.75 | 1.20 | 2.28 | 0.00 | - | 1 | 107 | 23.44% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 2025-12-19 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 27.87% |
| XLE260618P00073000 | 2024-05-23 10:18AM EDT | 2026-06-18 | 3.70 | 2.00 | 7.00 | 0.00 | - | 3 | 2 | 29.27% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 2026-12-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.