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:76.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 17.00 | 20.60 | 0.00 | - | 1 | 509 | 310.84% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 2024-06-28 | 19.83 | 15.15 | 15.55 | 0.00 | - | 15 | 19 | 133.98% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 2024-07-19 | 16.28 | 10.00 | 14.25 | 0.00 | - | 10 | 9 | 66.72% |
| XLE240816C00076000 | 2024-05-29 10:19AM EDT | 2024-08-16 | 15.67 | 10.20 | 14.20 | 0.00 | - | 4 | 43 | 48.57% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 65.80% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 33.77% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 31.45% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 17.35 | 13.55 | 14.60 | 0.00 | - | 1 | 33 | 27.93% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 26.69% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 37.76% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 27.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00076000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,133 | 50.00% |
| XLE240628P00076000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.03 | 0.00 | 2.16 | 0.00 | - | 2 | 222 | 83.30% |
| XLE240719P00076000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.14 | +0.03 | +33.33% | 2 | 1,135 | 29.20% |
| XLE240816P00076000 | 2024-06-07 11:56AM EDT | 2024-08-16 | 0.23 | 0.04 | 0.42 | +0.08 | +53.33% | 1 | 266 | 27.66% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 2024-09-20 | 0.35 | 0.23 | 2.58 | 0.00 | - | 1 | 74 | 41.98% |
| XLE240930P00076000 | 2024-06-14 10:01AM EDT | 2024-09-30 | 0.57 | 0.35 | 0.63 | +0.20 | +54.05% | 4 | 612 | 23.52% |
| XLE241220P00076000 | 2024-05-31 12:16PM EDT | 2024-12-20 | 0.91 | 0.97 | 3.40 | 0.00 | - | 1 | 59 | 34.41% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 1.10 | 1.22 | 1.73 | 0.00 | - | 2 | 9 | 24.54% |
| XLE250117P00076000 | 2024-06-14 2:14PM EDT | 2025-01-17 | 1.49 | 1.23 | 3.60 | +0.28 | +23.14% | 2 | 856 | 33.06% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 2025-03-31 | 1.30 | 1.64 | 4.15 | 0.00 | - | 1 | 0 | 30.80% |
| XLE250620P00076000 | 2024-06-11 3:14PM EDT | 2025-06-20 | 2.17 | 2.05 | 4.75 | 0.00 | - | 12 | 94 | 29.32% |
| XLE251219P00076000 | 2024-05-21 10:45AM EDT | 2025-12-19 | 3.05 | 3.50 | 6.50 | 0.00 | - | 10 | 56 | 28.91% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 24.57% |
© 2024 Yahoo. All rights reserved.