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:84.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00084000 | 2024-06-14 1:07PM EDT | 2024-06-21 | 4.22 | 2.02 | 6.20 | -0.43 | -9.25% | 10 | 6,079 | 87.50% |
| XLE240628C00084000 | 2024-06-14 10:16AM EDT | 2024-06-28 | 4.22 | 2.40 | 6.20 | -1.91 | -31.16% | 6 | 146 | 59.45% |
| XLE240719C00084000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 4.35 | 3.00 | 6.50 | -0.96 | -18.08% | 15 | 1,034 | 39.87% |
| XLE240816C00084000 | 2024-06-07 2:28PM EDT | 2024-08-16 | 7.41 | 3.20 | 7.00 | 0.00 | - | 3 | 300 | 33.30% |
| XLE240920C00084000 | 2024-06-13 2:13PM EDT | 2024-09-20 | 7.10 | 5.20 | 8.40 | 0.00 | - | 21 | 198 | 34.92% |
| XLE240930C00084000 | 2024-06-06 2:54PM EDT | 2024-09-30 | 6.35 | 5.25 | 6.70 | -1.99 | -23.86% | 1 | 64 | 23.62% |
| XLE241220C00084000 | 2024-06-06 10:00AM EDT | 2024-12-20 | 9.70 | 6.80 | 9.50 | 0.00 | - | 1 | 47 | 29.70% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 2024-12-31 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 30.70% |
| XLE250117C00084000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 7.95 | 7.00 | 9.40 | -0.85 | -9.66% | 4 | 1,234 | 27.32% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 2025-03-31 | 13.90 | 9.50 | 11.80 | 0.00 | - | - | 2 | 31.69% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 11.00 | 15.50 | 0.00 | - | 1 | 113 | 38.98% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 36.18% |
| XLE260116C00084000 | 2024-05-16 9:35AM EDT | 2026-01-16 | 16.94 | 11.25 | 14.05 | 0.00 | - | 1 | 57 | 27.69% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 37.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00084000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 136 | 8,414 | 23.83% |
| XLE240628P00084000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 0.26 | 0.05 | 0.27 | +0.09 | +52.94% | 31 | 395 | 23.15% |
| XLE240705P00084000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 0.36 | 0.17 | 0.55 | +0.04 | +12.50% | 13 | 40 | 24.10% |
| XLE240719P00084000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.74 | +0.15 | +27.27% | 721 | 4,970 | 20.95% |
| XLE240726P00084000 | 2024-06-13 2:09PM EDT | 2024-07-26 | 0.59 | 0.56 | 1.05 | 0.00 | - | 1 | 13 | 22.46% |
| XLE240816P00084000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 1.21 | 0.98 | 1.50 | +0.29 | +31.52% | 17 | 633 | 22.02% |
| XLE240920P00084000 | 2024-06-14 1:54PM EDT | 2024-09-20 | 1.81 | 1.49 | 2.01 | +0.32 | +21.48% | 8 | 4,920 | 20.84% |
| XLE240930P00084000 | 2024-06-12 1:20PM EDT | 2024-09-30 | 1.56 | 1.93 | 2.64 | 0.00 | - | 5 | 838 | 23.52% |
| XLE241220P00084000 | 2024-06-13 12:14PM EDT | 2024-12-20 | 2.90 | 2.80 | 5.00 | 0.00 | - | 2 | 267 | 27.80% |
| XLE241231P00084000 | 2024-06-05 3:03PM EDT | 2024-12-31 | 2.84 | 2.84 | 5.40 | 0.00 | - | 2 | 8 | 28.64% |
| XLE250117P00084000 | 2024-06-13 1:17PM EDT | 2025-01-17 | 3.10 | 2.87 | 5.55 | 0.00 | - | 35 | 3,822 | 28.08% |
| XLE250620P00084000 | 2024-05-14 10:50AM EDT | 2025-06-20 | 3.80 | 4.50 | 4.70 | 0.00 | - | 20 | 278 | 18.92% |
| XLE251219P00084000 | 2024-06-07 3:43PM EDT | 2025-12-19 | 5.91 | 5.45 | 7.15 | 0.00 | - | 1 | 25 | 21.47% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 22.01% |
| XLE260618P00084000 | 2024-06-10 11:17AM EDT | 2026-06-18 | 6.91 | 5.50 | 10.50 | 0.00 | - | 2 | 9 | 25.69% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 7.20 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 24.88% |
© 2024 Yahoo. All rights reserved.