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:74.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 2024-06-21 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 402.49% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 2024-06-28 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 200.54% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 2024-07-19 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 150.42% |
| XLE240816C00074000 | 2024-06-03 11:30AM EDT | 2024-08-16 | 17.61 | 12.10 | 16.35 | 0.00 | - | 2 | 0 | 55.30% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 2024-09-20 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 36.69% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 2024-09-30 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 2024-12-31 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 28.94% |
| XLE250117C00074000 | 2024-05-29 2:54PM EDT | 2025-01-17 | 18.19 | 15.15 | 17.90 | 0.00 | - | 5 | 39 | 37.42% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 2025-06-20 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 26.85% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 2025-12-19 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 53.25% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 45.00% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 2026-12-18 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 25.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00074000 | 2024-06-03 3:09PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.27 | 0.00 | - | 11 | 5,582 | 122.66% |
| XLE240628P00074000 | 2024-06-13 1:18PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 52.15% |
| XLE240719P00074000 | 2024-06-13 11:44AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.13 | 0.00 | - | 200 | 340 | 33.01% |
| XLE240816P00074000 | 2024-06-04 11:54AM EDT | 2024-08-16 | 0.16 | 0.10 | 0.21 | 0.00 | - | 3 | 253 | 26.76% |
| XLE240920P00074000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 0.32 | 0.11 | 0.39 | +0.05 | +18.52% | 3 | 84 | 24.56% |
| XLE240930P00074000 | 2024-06-12 2:27PM EDT | 2024-09-30 | 0.34 | 0.19 | 0.53 | 0.00 | - | 1 | 129 | 25.32% |
| XLE241220P00074000 | 2024-05-29 10:30AM EDT | 2024-12-20 | 0.79 | 0.53 | 3.10 | 0.00 | - | 1 | 153 | 36.06% |
| XLE241231P00074000 | 2024-06-10 1:32PM EDT | 2024-12-31 | 0.77 | 0.99 | 1.25 | 0.00 | - | 4 | 10 | 24.17% |
| XLE250117P00074000 | 2024-06-07 10:36AM EDT | 2025-01-17 | 1.15 | 0.93 | 1.60 | +0.19 | +19.79% | 1 | 1,003 | 25.40% |
| XLE250331P00074000 | 2024-06-06 10:04AM EDT | 2025-03-31 | 1.56 | 0.30 | 3.80 | 0.00 | - | - | 2 | 32.09% |
| XLE250620P00074000 | 2024-06-07 2:54PM EDT | 2025-06-20 | 1.89 | 1.31 | 4.35 | 0.00 | - | 15 | 84 | 30.40% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 2025-12-19 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 26.96% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 26.39% |
© 2024 Yahoo. All rights reserved.