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:77.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00077000 | 2024-06-04 1:32PM EDT | 2024-06-21 | 12.90 | 8.95 | 13.25 | 0.00 | - | 2 | 348 | 59.57% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 134.01% |
| XLE240719C00077000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 15.72 | 9.40 | 13.25 | 0.00 | - | 9 | 24 | 63.18% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 83.34% |
| XLE240920C00077000 | 2024-06-04 1:32PM EDT | 2024-09-20 | 13.75 | 10.95 | 12.70 | 0.00 | - | 2 | 35 | 32.69% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 40.53% |
| XLE241220C00077000 | 2024-06-10 12:30PM EDT | 2024-12-20 | 15.70 | 12.35 | 14.65 | 0.00 | - | 1 | 109 | 33.81% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 59.12% |
| XLE250117C00077000 | 2024-06-13 9:53AM EDT | 2025-01-17 | 13.63 | 12.10 | 14.30 | 0.00 | - | 2 | 110 | 29.88% |
| XLE250331C00077000 | 2024-06-04 1:24PM EDT | 2025-03-31 | 15.50 | 13.15 | 15.60 | 0.00 | - | 1 | 2 | 30.99% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 48.49% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 39.81% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 24.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00077000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.22 | 0.00 | - | 54 | 32,863 | 66.41% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 127 | 78.81% |
| XLE240719P00077000 | 2024-06-12 3:00PM EDT | 2024-07-19 | 0.08 | 0.09 | 0.15 | 0.00 | - | 900 | 949 | 27.44% |
| XLE240816P00077000 | 2024-06-13 1:36PM EDT | 2024-08-16 | 0.22 | 0.06 | 2.40 | 0.00 | - | 4 | 436 | 48.29% |
| XLE240920P00077000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 0.53 | 0.30 | 0.78 | +0.06 | +12.77% | 5 | 272 | 24.73% |
| XLE240930P00077000 | 2024-06-14 1:26PM EDT | 2024-09-30 | 0.68 | 0.54 | 0.78 | +0.01 | +1.49% | 1 | 78 | 23.54% |
| XLE241220P00077000 | 2024-06-14 10:41AM EDT | 2024-12-20 | 1.45 | 1.12 | 3.55 | +0.43 | +42.16% | 1 | 157 | 33.53% |
| XLE241231P00077000 | 2024-06-14 12:54PM EDT | 2024-12-31 | 1.56 | 1.37 | 3.65 | +0.56 | +56.00% | 1 | 27 | 33.07% |
| XLE250117P00077000 | 2024-06-11 2:53PM EDT | 2025-01-17 | 1.25 | 1.40 | 3.80 | 0.00 | - | 15 | 3,234 | 32.43% |
| XLE250331P00077000 | 2024-05-31 3:49PM EDT | 2025-03-31 | 1.72 | 1.78 | 4.35 | 0.00 | - | 1 | 14 | 30.20% |
| XLE250620P00077000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 2.15 | 2.09 | 5.00 | 0.00 | - | 2 | 58 | 28.91% |
| XLE251219P00077000 | 2024-05-28 2:40PM EDT | 2025-12-19 | 3.73 | 2.00 | 7.00 | 0.00 | - | 1 | 61 | 29.14% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 5.20 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 26.78% |
© 2024 Yahoo. All rights reserved.