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:86.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00086000 | 2024-06-14 1:55PM EDT | 2024-06-21 | 2.12 | 2.05 | 2.88 | -0.98 | -31.61% | 4 | 3,817 | 40.97% |
| XLE240628C00086000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 2.35 | 2.12 | 2.88 | -0.60 | -20.34% | 3 | 291 | 26.47% |
| XLE240719C00086000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 2.81 | 2.93 | 3.65 | -0.62 | -18.08% | 203 | 593 | 23.94% |
| XLE240816C00086000 | 2024-06-14 1:55PM EDT | 2024-08-16 | 3.81 | 2.57 | 5.85 | -1.32 | -25.73% | 40 | 461 | 33.57% |
| XLE240920C00086000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 4.88 | 4.75 | 7.05 | -0.38 | -7.22% | 6 | 408 | 33.59% |
| XLE240930C00086000 | 2024-06-14 10:18AM EDT | 2024-09-30 | 4.95 | 4.80 | 5.15 | -0.40 | -7.48% | 78 | 80 | 21.64% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 2024-12-20 | 8.28 | 5.00 | 7.65 | 0.00 | - | 102 | 242 | 26.51% |
| XLE241231C00086000 | 2024-06-03 9:30AM EDT | 2024-12-31 | 6.77 | 5.60 | 8.85 | -3.72 | -35.46% | 1 | 33 | 30.51% |
| XLE250117C00086000 | 2024-06-11 12:30PM EDT | 2025-01-17 | 8.41 | 5.00 | 9.00 | 0.00 | - | 10 | 1,170 | 29.85% |
| XLE250331C00086000 | 2024-06-14 2:03PM EDT | 2025-03-31 | 8.00 | 6.90 | 10.00 | -1.95 | -19.60% | 2 | 5 | 29.07% |
| XLE250620C00086000 | 2024-06-14 11:28AM EDT | 2025-06-20 | 9.20 | 7.05 | 11.30 | -5.20 | -36.11% | 4 | 3,281 | 29.46% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 46.23% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 13.00 | 18.00 | 0.00 | - | 1 | 44 | 39.17% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 40.11% |
| XLE261218C00086000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 19.21 | 11.85 | 16.50 | 0.00 | - | 5 | 22 | 28.35% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00086000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.24 | +0.09 | +69.23% | 243 | 13,283 | 22.71% |
| XLE240628P00086000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.66 | 0.55 | 0.75 | +0.12 | +22.22% | 117 | 484 | 24.83% |
| XLE240705P00086000 | 2024-06-14 2:01PM EDT | 2024-07-05 | 0.82 | 0.62 | 2.95 | +0.22 | +36.67% | 43 | 77 | 49.07% |
| XLE240712P00086000 | 2024-06-14 2:12PM EDT | 2024-07-12 | 1.09 | 0.81 | 3.20 | +0.22 | +25.29% | 3 | 46 | 44.73% |
| XLE240719P00086000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 1.23 | 1.18 | 1.32 | +0.30 | +32.26% | 145 | 4,913 | 21.00% |
| XLE240726P00086000 | 2024-06-14 12:39PM EDT | 2024-07-26 | 1.34 | 1.09 | 3.30 | +0.31 | +30.10% | 4 | 32 | 36.94% |
| XLE240802P00086000 | 2024-06-14 3:03PM EDT | 2024-08-02 | 1.51 | 1.28 | 3.70 | +0.25 | +19.84% | 3 | 1 | 37.35% |
| XLE240816P00086000 | 2024-06-14 2:21PM EDT | 2024-08-16 | 1.89 | 1.59 | 2.06 | +0.26 | +15.95% | 51 | 1,135 | 20.94% |
| XLE240920P00086000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 2.41 | 2.15 | 4.50 | +0.33 | +15.87% | 18 | 2,903 | 30.70% |
| XLE240930P00086000 | 2024-06-13 9:44AM EDT | 2024-09-30 | 2.57 | 2.50 | 4.65 | 0.00 | - | 3 | 181 | 30.03% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 2024-12-20 | 2.98 | 3.20 | 3.95 | 0.00 | - | 34 | 1,785 | 19.75% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 14.93% |
| XLE250117P00086000 | 2024-06-14 1:37PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.50 | +1.05 | +33.33% | 4 | 1,392 | 20.52% |
| XLE250331P00086000 | 2024-06-11 11:45AM EDT | 2025-03-31 | 4.00 | 4.50 | 7.00 | 0.00 | - | 3 | 6 | 25.94% |
| XLE250620P00086000 | 2024-05-22 9:44AM EDT | 2025-06-20 | 4.40 | 3.65 | 7.90 | 0.00 | - | 2 | 1,229 | 25.53% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 6.55 | 6.75 | 0.00 | - | 1 | 14 | 18.17% |
| XLE260116P00086000 | 2024-06-14 1:19PM EDT | 2026-01-16 | 7.75 | 5.50 | 8.35 | +0.45 | +6.16% | 64 | 184 | 21.43% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 2026-12-18 | 8.56 | 7.50 | 12.50 | 0.00 | - | 130 | 165 | 24.73% |
© 2024 Yahoo. All rights reserved.