The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00081000 | 2024-05-14 10:03AM EDT | 2024-06-21 | 13.30 | 8.15 | 9.35 | 0.00 | - | 9 | 586 | 100.83% |
| XLE240628C00081000 | 2024-06-04 11:27AM EDT | 2024-06-28 | 8.96 | 5.35 | 9.15 | 0.00 | - | 1 | 107 | 76.12% |
| XLE240719C00081000 | 2024-06-14 12:02PM EDT | 2024-07-19 | 7.10 | 5.35 | 9.25 | -1.99 | -21.89% | 1 | 196 | 48.22% |
| XLE240816C00081000 | 2024-05-28 3:29PM EDT | 2024-08-16 | 11.97 | 6.00 | 9.00 | 0.00 | - | 1 | 331 | 33.56% |
| XLE240920C00081000 | 2024-06-04 2:49PM EDT | 2024-09-20 | 10.27 | 7.45 | 10.10 | 0.00 | - | 1 | 55 | 34.16% |
| XLE240930C00081000 | 2024-05-23 11:18AM EDT | 2024-09-30 | 12.35 | 7.50 | 9.75 | 0.00 | - | 1 | 51 | 30.35% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 50.53% |
| XLE241231C00081000 | 2024-06-12 11:19AM EDT | 2024-12-31 | 11.24 | 8.95 | 10.90 | 0.00 | - | 2 | 7 | 27.40% |
| XLE250117C00081000 | 2024-06-13 10:54AM EDT | 2025-01-17 | 10.60 | 9.10 | 12.00 | 0.00 | - | 3 | 1,346 | 30.88% |
| XLE250331C00081000 | 2024-06-04 12:09PM EDT | 2025-03-31 | 12.50 | 9.00 | 13.25 | 0.00 | - | 5 | 5 | 31.13% |
| XLE250620C00081000 | 2024-06-13 10:41AM EDT | 2025-06-20 | 12.65 | 11.55 | 12.60 | 0.00 | - | 3 | 73 | 25.48% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 49.83% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 41.05% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 39.81% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 37.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00081000 | 2024-06-12 3:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 4,776 | 30.47% |
| XLE240628P00081000 | 2024-06-14 3:00PM EDT | 2024-06-28 | 0.08 | 0.04 | 0.11 | 0.00 | - | 3 | 92 | 28.03% |
| XLE240719P00081000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.29 | 0.05 | 0.31 | +0.04 | +16.00% | 9 | 402 | 22.36% |
| XLE240816P00081000 | 2024-06-07 11:00AM EDT | 2024-08-16 | 0.64 | 0.41 | 0.85 | +0.24 | +60.00% | 1 | 1,283 | 23.17% |
| XLE240920P00081000 | 2024-06-13 11:16AM EDT | 2024-09-20 | 0.94 | 0.82 | 3.15 | 0.00 | - | 30 | 5,350 | 34.74% |
| XLE240930P00081000 | 2024-06-12 3:49PM EDT | 2024-09-30 | 1.02 | 1.21 | 3.40 | 0.00 | - | 1 | 292 | 34.61% |
| XLE241220P00081000 | 2024-06-07 2:13PM EDT | 2024-12-20 | 1.75 | 1.91 | 2.65 | 0.00 | - | 6 | 245 | 22.62% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 32.37% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 1.92 | 1.95 | 2.36 | 0.00 | - | 4 | 2,180 | 19.81% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 1.97 | 5.00 | 0.00 | - | - | 1 | 26.87% |
| XLE250620P00081000 | 2024-06-13 2:29PM EDT | 2025-06-20 | 3.65 | 2.95 | 6.10 | 0.00 | - | 2 | 108 | 27.19% |
| XLE251219P00081000 | 2024-06-06 10:41AM EDT | 2025-12-19 | 5.25 | 4.40 | 8.00 | 0.00 | - | 1 | 43 | 27.09% |
| XLE260116P00081000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 5.20 | 4.70 | 8.50 | 0.00 | - | 3 | 77 | 27.66% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 31.16% |
© 2024 Yahoo. All rights reserved.