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:79.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00079000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 16.05 | 7.35 | 11.15 | 0.00 | - | 13 | 354 | 64.26% |
| XLE240628C00079000 | 2024-06-04 11:31AM EDT | 2024-06-28 | 10.93 | 7.00 | 11.10 | 0.00 | - | 3 | 50 | 89.94% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 2024-07-19 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 56.10% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 2024-08-16 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 66.87% |
| XLE240920C00079000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 10.30 | 9.85 | 11.90 | -0.35 | -3.29% | 3 | 30 | 37.46% |
| XLE240930C00079000 | 2024-06-04 11:31AM EDT | 2024-09-30 | 10.16 | 9.15 | 12.35 | -1.86 | -15.47% | 1 | 50 | 38.57% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 2024-12-20 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 69.69% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 2024-12-31 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 55.44% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 2025-01-17 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 59.83% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 2025-06-20 | 17.85 | 15.50 | 20.50 | 0.00 | - | 1 | 76 | 46.92% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 2025-12-19 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 43.56% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 42.50% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 2026-06-18 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 33.98% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 2026-12-18 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 33.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00079000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 230 | 4,616 | 46.48% |
| XLE240628P00079000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.08 | 0.00 | 2.17 | 0.00 | - | 4 | 128 | 68.31% |
| XLE240719P00079000 | 2024-06-14 11:53AM EDT | 2024-07-19 | 0.19 | 0.01 | 0.21 | +0.03 | +18.75% | 206 | 1,024 | 25.00% |
| XLE240816P00079000 | 2024-06-14 2:53PM EDT | 2024-08-16 | 0.42 | 0.20 | 0.65 | +0.05 | +13.51% | 53 | 1,085 | 25.24% |
| XLE240920P00079000 | 2024-06-13 11:16AM EDT | 2024-09-20 | 0.67 | 0.10 | 1.98 | 0.00 | - | 32 | 8,902 | 31.21% |
| XLE240930P00079000 | 2024-06-14 9:47AM EDT | 2024-09-30 | 0.96 | 0.72 | 1.10 | +0.12 | +14.29% | 5 | 106 | 23.11% |
| XLE241220P00079000 | 2024-06-03 9:58AM EDT | 2024-12-20 | 1.26 | 1.48 | 2.00 | 0.00 | - | 1 | 101 | 22.47% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 2024-12-31 | 1.75 | 1.68 | 2.32 | 0.00 | - | 2 | 77 | 23.46% |
| XLE250117P00079000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 1.99 | 1.80 | 2.21 | +0.30 | +17.75% | 235 | 873 | 21.99% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 2025-03-31 | 2.25 | 0.33 | 5.00 | 0.00 | - | 2 | 4 | 29.82% |
| XLE250620P00079000 | 2024-05-13 12:43PM EDT | 2025-06-20 | 2.53 | 0.85 | 4.00 | 0.00 | - | 1 | 135 | 23.04% |
| XLE251219P00079000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 4.30 | 3.75 | 5.25 | 0.00 | - | 1 | 77 | 22.24% |
| XLE260116P00079000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 4.65 | 4.60 | 8.00 | 0.00 | - | 6 | 287 | 28.75% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 2026-06-18 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 30.07% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 2026-12-18 | 5.90 | 5.00 | 9.50 | 0.00 | - | 1 | 4 | 25.89% |
© 2024 Yahoo. All rights reserved.