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:78.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00078000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 14.75 | 8.00 | 12.15 | 0.00 | - | 1 | 344 | 50.00% |
| XLE240628C00078000 | 2024-06-04 11:31AM EDT | 2024-06-28 | 11.96 | 7.95 | 12.15 | 0.00 | - | 9 | 87 | 96.83% |
| XLE240719C00078000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 9.98 | 8.00 | 12.10 | -1.58 | -13.67% | 1 | 330 | 57.74% |
| XLE240816C00078000 | 2024-06-03 12:46PM EDT | 2024-08-16 | 12.95 | 8.40 | 12.50 | 0.00 | - | 10 | 12 | 46.17% |
| XLE240920C00078000 | 2024-06-12 12:30PM EDT | 2024-09-20 | 12.64 | 10.05 | 12.40 | 0.00 | - | 1 | 52 | 36.07% |
| XLE240930C00078000 | 2024-06-12 9:54AM EDT | 2024-09-30 | 13.50 | 10.25 | 13.30 | 0.00 | - | 1 | 33 | 40.42% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 17.30 | 20.00 | 0.00 | - | 2 | 2 | 55.33% |
| XLE250117C00078000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 12.30 | 11.95 | 13.15 | -0.60 | -4.65% | 20 | 154 | 27.67% |
| XLE250331C00078000 | 2024-06-12 10:55AM EDT | 2025-03-31 | 14.80 | 12.40 | 14.55 | 0.00 | - | 8 | 8 | 29.39% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 16.50 | 21.15 | 0.00 | - | 10 | 106 | 47.39% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 31.83% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00078000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 87 | 8,145 | 59.38% |
| XLE240628P00078000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 0.03 | 0.00 | 2.16 | 0.00 | - | 8 | 171 | 73.24% |
| XLE240719P00078000 | 2024-06-14 12:40PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.47 | +0.03 | +23.08% | 21 | 685 | 33.59% |
| XLE240816P00078000 | 2024-06-13 1:36PM EDT | 2024-08-16 | 0.27 | 0.12 | 0.53 | 0.00 | - | 2 | 1,257 | 25.59% |
| XLE240920P00078000 | 2024-06-14 11:01AM EDT | 2024-09-20 | 0.64 | 0.41 | 2.75 | +0.21 | +48.84% | 5 | 168 | 38.90% |
| XLE240930P00078000 | 2024-06-12 10:21AM EDT | 2024-09-30 | 0.52 | 0.58 | 0.98 | 0.00 | - | 5 | 79 | 23.78% |
| XLE241220P00078000 | 2024-06-03 2:42PM EDT | 2024-12-20 | 1.32 | 1.18 | 1.79 | 0.00 | - | 1 | 125 | 22.78% |
| XLE241231P00078000 | 2024-06-12 3:49PM EDT | 2024-12-31 | 1.74 | 1.48 | 3.85 | +0.30 | +20.83% | 2 | 41 | 32.40% |
| XLE250117P00078000 | 2024-06-12 10:47AM EDT | 2025-01-17 | 1.45 | 1.59 | 1.97 | 0.00 | - | 54 | 2,490 | 22.17% |
| XLE250620P00078000 | 2024-05-14 10:17AM EDT | 2025-06-20 | 2.38 | 2.74 | 2.90 | 0.00 | - | 1 | 55 | 20.39% |
| XLE251219P00078000 | 2024-05-07 1:57PM EDT | 2025-12-19 | 3.73 | 3.90 | 4.70 | 0.00 | - | 1 | 29 | 21.80% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 24.81% |
© 2024 Yahoo. All rights reserved.