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:82.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00082000 | 2024-06-06 12:33PM EDT | 2024-06-21 | 8.28 | 5.00 | 8.15 | 0.00 | - | 25 | 1,351 | 62.01% |
| XLE240628C00082000 | 2024-06-13 10:33AM EDT | 2024-06-28 | 6.60 | 4.00 | 8.15 | 0.00 | - | 184 | 64 | 73.24% |
| XLE240719C00082000 | 2024-06-13 3:03PM EDT | 2024-07-19 | 7.16 | 5.25 | 8.30 | 0.00 | - | 4 | 232 | 45.85% |
| XLE240816C00082000 | 2024-06-06 9:48AM EDT | 2024-08-16 | 9.15 | 5.35 | 9.00 | 0.00 | - | 50 | 435 | 39.40% |
| XLE240920C00082000 | 2024-05-23 11:21AM EDT | 2024-09-20 | 11.49 | 6.75 | 9.85 | 0.00 | - | 1 | 142 | 36.74% |
| XLE240930C00082000 | 2024-06-13 4:02PM EDT | 2024-09-30 | 8.45 | 7.55 | 8.55 | 0.00 | - | 2 | 104 | 27.14% |
| XLE241220C00082000 | 2024-06-03 11:55AM EDT | 2024-12-20 | 11.85 | 9.00 | 10.80 | 0.00 | - | 1 | 29 | 30.51% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 55.62% |
| XLE250117C00082000 | 2024-06-13 2:00PM EDT | 2025-01-17 | 10.30 | 8.35 | 9.75 | 0.00 | - | 69 | 293 | 24.13% |
| XLE250331C00082000 | 2024-06-03 10:41AM EDT | 2025-03-31 | 13.08 | 9.30 | 12.25 | 0.00 | - | 1 | 3 | 29.65% |
| XLE250620C00082000 | 2024-06-11 9:50AM EDT | 2025-06-20 | 12.95 | 9.00 | 14.00 | 0.00 | - | 8 | 87 | 31.54% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 35.26% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 40.98% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 2026-06-18 | 16.50 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 29.94% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 22.02 | 13.50 | 18.50 | 0.00 | - | 94 | 94 | 28.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00082000 | 2024-06-14 3:22PM EDT | 2024-06-21 | 0.02 | 0.01 | 2.15 | -0.01 | -33.33% | 84 | 7,347 | 81.79% |
| XLE240628P00082000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.11 | 0.00 | 2.23 | +0.07 | +175.00% | 107 | 110 | 53.54% |
| XLE240719P00082000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 0.40 | 0.15 | 0.45 | +0.12 | +42.86% | 16 | 1,278 | 22.75% |
| XLE240816P00082000 | 2024-06-13 11:53AM EDT | 2024-08-16 | 0.70 | 0.57 | 0.85 | 0.00 | - | 7 | 1,356 | 21.17% |
| XLE240920P00082000 | 2024-06-13 11:53AM EDT | 2024-09-20 | 1.14 | 1.01 | 1.52 | 0.00 | - | 1 | 5,920 | 21.88% |
| XLE240930P00082000 | 2024-06-14 12:11PM EDT | 2024-09-30 | 1.52 | 1.43 | 3.65 | +0.26 | +20.63% | 3 | 41 | 34.03% |
| XLE241220P00082000 | 2024-06-10 11:40AM EDT | 2024-12-20 | 1.73 | 2.45 | 4.60 | 0.00 | - | 1 | 382 | 29.82% |
| XLE241231P00082000 | 2024-06-14 12:54PM EDT | 2024-12-31 | 2.66 | 2.40 | 2.93 | +0.23 | +9.47% | 3 | 2,412 | 21.75% |
| XLE250117P00082000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 2.80 | 2.56 | 3.25 | +0.25 | +9.80% | 1 | 558 | 22.23% |
| XLE250331P00082000 | 2024-06-03 1:12PM EDT | 2025-03-31 | 3.13 | 2.87 | 5.65 | 0.00 | - | 10 | 12 | 27.72% |
| XLE250620P00082000 | 2024-06-10 1:06PM EDT | 2025-06-20 | 3.45 | 3.10 | 6.40 | 0.00 | - | 3 | 3,209 | 26.80% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 1.56% |
| XLE260116P00082000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 5.50 | 5.50 | 9.00 | 0.00 | - | 3 | 86 | 27.73% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 6.55 | 6.35 | 11.00 | 0.00 | - | 9 | 41 | 25.93% |
© 2024 Yahoo. All rights reserved.