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:83.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00083000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 5.03 | 4.00 | 7.15 | -2.62 | -34.25% | 1 | 2,067 | 54.93% |
| XLE240628C00083000 | 2024-06-14 11:46AM EDT | 2024-06-28 | 4.95 | 3.45 | 7.20 | -3.05 | -38.13% | 2 | 480 | 68.09% |
| XLE240719C00083000 | 2024-06-13 10:05AM EDT | 2024-07-19 | 5.34 | 4.25 | 7.35 | -0.64 | -10.70% | 1 | 259 | 42.70% |
| XLE240816C00083000 | 2024-06-11 10:57AM EDT | 2024-08-16 | 7.85 | 4.00 | 7.30 | 0.00 | - | 1 | 40 | 30.99% |
| XLE240920C00083000 | 2024-06-12 12:30PM EDT | 2024-09-20 | 8.33 | 5.45 | 8.65 | 0.00 | - | 1 | 484 | 33.09% |
| XLE240930C00083000 | 2024-06-13 10:33AM EDT | 2024-09-30 | 7.45 | 6.00 | 9.20 | 0.00 | - | 183 | 188 | 34.67% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 67.65% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 2024-12-31 | 9.75 | 7.50 | 10.75 | 0.00 | - | 1 | 8 | 31.82% |
| XLE250117C00083000 | 2024-06-05 1:20PM EDT | 2025-01-17 | 10.40 | 8.55 | 10.70 | 0.00 | - | 6 | 403 | 30.34% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 45.97% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 14.70 | 17.55 | 0.00 | - | 1 | 115 | 43.77% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 26.71% |
| XLE260116C00083000 | 2024-05-23 3:27PM EDT | 2026-01-16 | 15.86 | 11.80 | 15.50 | 0.00 | - | 2 | 78 | 30.01% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 38.49% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 27.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00083000 | 2024-06-14 10:51AM EDT | 2024-06-21 | 0.04 | 0.00 | 2.16 | +0.01 | +33.33% | 6 | 13,828 | 73.63% |
| XLE240628P00083000 | 2024-06-14 11:54AM EDT | 2024-06-28 | 0.15 | 0.11 | 0.23 | +0.02 | +15.38% | 6 | 391 | 26.91% |
| XLE240719P00083000 | 2024-06-14 3:09PM EDT | 2024-07-19 | 0.50 | 0.37 | 0.55 | +0.13 | +35.14% | 1,071 | 1,575 | 21.61% |
| XLE240816P00083000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 0.98 | 0.75 | 1.65 | +0.12 | +13.95% | 5 | 1,054 | 26.03% |
| XLE240920P00083000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 1.45 | 1.23 | 1.75 | +0.39 | +36.79% | 5 | 7,091 | 21.41% |
| XLE240930P00083000 | 2024-06-12 1:22PM EDT | 2024-09-30 | 1.33 | 1.59 | 1.98 | 0.00 | - | 5 | 1,036 | 21.81% |
| XLE241220P00083000 | 2024-06-04 9:53AM EDT | 2024-12-20 | 2.83 | 2.49 | 4.90 | 0.00 | - | 8 | 364 | 29.30% |
| XLE241231P00083000 | 2024-06-05 3:03PM EDT | 2024-12-31 | 2.59 | 2.72 | 3.10 | 0.00 | - | 2 | 14 | 20.88% |
| XLE250117P00083000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 3.04 | 2.81 | 5.25 | +0.56 | +22.58% | 235 | 1,751 | 28.72% |
| XLE250620P00083000 | 2024-06-07 3:31PM EDT | 2025-06-20 | 3.90 | 2.89 | 6.75 | 0.00 | - | 500 | 866 | 26.47% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.85 | 5.55 | 5.70 | 0.00 | - | 1 | 239 | 19.07% |
| XLE260116P00083000 | 2024-05-10 1:04PM EDT | 2026-01-16 | 5.15 | 4.70 | 7.15 | 0.00 | - | 1 | 129 | 22.10% |
| XLE261218P00083000 | 2024-06-10 11:51AM EDT | 2026-12-18 | 7.45 | 7.00 | 11.00 | 0.00 | - | 309 | 313 | 24.94% |
© 2024 Yahoo. All rights reserved.