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:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00080000 | 2024-06-14 1:19PM EDT | 2024-06-21 | 8.16 | 6.00 | 10.20 | -2.29 | -21.91% | 43 | 4,651 | 133.40% |
| XLE240628C00080000 | 2024-06-13 3:43PM EDT | 2024-06-28 | 9.10 | 6.00 | 10.15 | 0.00 | - | 73 | 140 | 85.11% |
| XLE240719C00080000 | 2024-06-14 12:05PM EDT | 2024-07-19 | 8.07 | 7.20 | 10.20 | -0.93 | -10.33% | 17 | 567 | 51.93% |
| XLE240816C00080000 | 2024-06-12 10:59AM EDT | 2024-08-16 | 8.50 | 7.55 | 10.55 | -1.72 | -16.83% | 1 | 51 | 41.25% |
| XLE240920C00080000 | 2024-06-14 11:52AM EDT | 2024-09-20 | 9.30 | 8.80 | 10.20 | -0.50 | -5.10% | 1 | 353 | 30.45% |
| XLE240930C00080000 | 2024-06-14 9:45AM EDT | 2024-09-30 | 9.67 | 8.00 | 11.35 | -0.48 | -4.73% | 25 | 43 | 36.40% |
| XLE241115C00080000 | 2024-06-13 2:36PM EDT | 2024-11-15 | 10.98 | 9.00 | 11.45 | 0.00 | - | 10 | 17 | 30.92% |
| XLE241220C00080000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 15.00 | 10.00 | 12.40 | 0.00 | - | 1 | 66 | 32.28% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 2024-12-31 | 13.65 | 9.65 | 12.90 | 0.00 | - | 20 | 17 | 33.58% |
| XLE250117C00080000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 10.77 | 9.80 | 12.25 | -0.48 | -4.27% | 14 | 3,195 | 29.46% |
| XLE250321C00080000 | 2024-06-13 12:33PM EDT | 2025-03-21 | 12.30 | 10.00 | 13.30 | 0.00 | - | 3 | 7 | 29.82% |
| XLE250331C00080000 | 2024-06-07 3:36PM EDT | 2025-03-31 | 13.65 | 10.00 | 13.35 | 0.00 | - | 25 | 24 | 29.47% |
| XLE250620C00080000 | 2024-06-14 3:46PM EDT | 2025-06-20 | 12.90 | 11.70 | 15.50 | -1.45 | -10.10% | 1 | 114 | 32.85% |
| XLE251219C00080000 | 2024-06-04 11:34AM EDT | 2025-12-19 | 16.24 | 13.40 | 17.00 | 0.00 | - | 1 | 33 | 30.72% |
| XLE260116C00080000 | 2024-06-05 12:41PM EDT | 2026-01-16 | 16.50 | 13.85 | 15.95 | 0.00 | - | 40 | 340 | 27.34% |
| XLE260618C00080000 | 2024-06-04 11:47AM EDT | 2026-06-18 | 17.25 | 13.70 | 18.50 | 0.00 | - | 2 | 35 | 29.97% |
| XLE261218C00080000 | 2024-06-06 1:01PM EDT | 2026-12-18 | 19.12 | 14.50 | 19.50 | 0.00 | - | 1 | 167 | 28.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00080000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 27,670 | 37.89% |
| XLE240628P00080000 | 2024-06-13 10:38AM EDT | 2024-06-28 | 0.05 | 0.02 | 2.18 | 0.00 | - | 1 | 843 | 63.57% |
| XLE240705P00080000 | 2024-06-14 1:55PM EDT | 2024-07-05 | 0.08 | 0.04 | 0.13 | +0.04 | +100.00% | 2 | 90 | 26.86% |
| XLE240712P00080000 | 2024-06-14 10:23AM EDT | 2024-07-12 | 0.16 | 0.00 | 0.33 | +0.03 | +23.08% | 3 | 48 | 28.81% |
| XLE240719P00080000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.24 | +0.05 | +29.41% | 27 | 4,345 | 23.49% |
| XLE240726P00080000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 0.28 | 0.06 | 0.45 | +0.03 | +12.00% | 19 | 20 | 25.44% |
| XLE240816P00080000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 0.52 | 0.30 | 0.56 | +0.09 | +20.93% | 14 | 790 | 22.07% |
| XLE240920P00080000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 0.88 | 0.63 | 1.37 | +0.12 | +15.79% | 205 | 168,859 | 24.63% |
| XLE240930P00080000 | 2024-06-14 3:32PM EDT | 2024-09-30 | 1.12 | 0.48 | 1.26 | +0.14 | +14.29% | 13 | 1,082 | 22.63% |
| XLE241115P00080000 | 2024-06-14 2:43PM EDT | 2024-11-15 | 1.67 | 1.63 | 2.72 | +0.21 | +14.38% | 67 | 380 | 27.28% |
| XLE241220P00080000 | 2024-06-14 12:38PM EDT | 2024-12-20 | 1.97 | 2.00 | 4.15 | +0.12 | +6.49% | 1,313 | 5,858 | 31.33% |
| XLE241231P00080000 | 2024-06-13 1:02PM EDT | 2024-12-31 | 1.95 | 1.89 | 2.20 | 0.00 | - | 2 | 55 | 21.41% |
| XLE250117P00080000 | 2024-06-14 11:56AM EDT | 2025-01-17 | 2.26 | 2.03 | 4.40 | +0.41 | +22.16% | 6 | 30,439 | 30.29% |
| XLE250321P00080000 | 2024-06-13 10:47AM EDT | 2025-03-21 | 2.54 | 2.50 | 3.05 | 0.00 | - | 5 | 1,517 | 21.48% |
| XLE250331P00080000 | 2024-06-11 10:00AM EDT | 2025-03-31 | 2.45 | 2.57 | 5.00 | 0.00 | - | 1 | 1,032 | 28.37% |
| XLE250620P00080000 | 2024-06-06 3:25PM EDT | 2025-06-20 | 3.65 | 2.91 | 5.00 | +0.50 | +15.87% | 1 | 7,405 | 25.07% |
| XLE251219P00080000 | 2024-06-14 2:28PM EDT | 2025-12-19 | 5.25 | 4.10 | 6.70 | +0.50 | +10.53% | 1 | 804 | 24.95% |
| XLE260116P00080000 | 2024-06-14 10:26AM EDT | 2026-01-16 | 5.65 | 5.10 | 8.00 | +0.61 | +12.10% | 1 | 3,772 | 27.60% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 2026-06-18 | 5.20 | 3.50 | 6.70 | 0.00 | - | 2 | 6 | 21.65% |
| XLE261218P00080000 | 2024-06-10 12:05PM EDT | 2026-12-18 | 6.50 | 5.30 | 9.95 | 0.00 | - | 900 | 2,681 | 25.83% |
© 2024 Yahoo. All rights reserved.