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:87.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00087000 | 2024-06-14 12:18PM EDT | 2024-06-21 | 1.46 | 1.38 | 3.65 | -0.50 | -25.51% | 66 | 25,379 | 75.93% |
| XLE240628C00087000 | 2024-06-14 1:55PM EDT | 2024-06-28 | 1.50 | 1.57 | 1.96 | -2.16 | -59.02% | 60 | 344 | 21.78% |
| XLE240705C00087000 | 2024-06-14 10:43AM EDT | 2024-07-05 | 1.76 | 1.54 | 4.00 | -0.52 | -22.81% | 4 | 4 | 43.38% |
| XLE240719C00087000 | 2024-06-14 1:58PM EDT | 2024-07-19 | 2.25 | 2.37 | 2.53 | -0.70 | -23.73% | 110 | 881 | 18.73% |
| XLE240816C00087000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 3.25 | 3.05 | 5.45 | -0.45 | -12.16% | 34 | 611 | 34.44% |
| XLE240920C00087000 | 2024-06-14 1:33PM EDT | 2024-09-20 | 4.31 | 3.25 | 6.30 | -1.69 | -28.17% | 100 | 1,693 | 32.23% |
| XLE240930C00087000 | 2024-06-14 1:51PM EDT | 2024-09-30 | 4.29 | 3.30 | 6.55 | -0.46 | -9.68% | 4 | 58 | 32.01% |
| XLE241220C00087000 | 2024-06-14 11:00AM EDT | 2024-12-20 | 6.06 | 4.25 | 7.05 | -1.14 | -15.83% | 10 | 121 | 26.11% |
| XLE241231C00087000 | 2024-06-05 12:42PM EDT | 2024-12-31 | 7.78 | 5.00 | 8.25 | 0.00 | - | 1 | 15 | 30.07% |
| XLE250117C00087000 | 2024-06-04 10:06AM EDT | 2025-01-17 | 7.40 | 6.10 | 8.35 | 0.00 | - | 5 | 932 | 29.23% |
| XLE250331C00087000 | 2024-05-30 11:41AM EDT | 2025-03-31 | 7.52 | 6.35 | 9.00 | -2.18 | -22.47% | 1 | 21 | 27.37% |
| XLE250620C00087000 | 2024-06-05 12:31PM EDT | 2025-06-20 | 10.10 | 8.05 | 10.75 | 0.00 | - | 1 | 129 | 29.21% |
| XLE251219C00087000 | 2024-06-14 2:27PM EDT | 2025-12-19 | 10.69 | 9.45 | 12.10 | -0.51 | -4.55% | 8 | 412 | 27.09% |
| XLE260116C00087000 | 2024-06-10 1:40PM EDT | 2026-01-16 | 12.85 | 9.55 | 13.00 | 0.00 | - | 2 | 1,487 | 28.50% |
| XLE260618C00087000 | 2024-06-10 2:18PM EDT | 2026-06-18 | 15.60 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 28.44% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 37.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00087000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.44 | 0.32 | 0.48 | +0.14 | +46.67% | 5,477 | 34,763 | 22.17% |
| XLE240628P00087000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 1.06 | 0.80 | 1.63 | +0.38 | +55.88% | 1,174 | 786 | 33.33% |
| XLE240705P00087000 | 2024-06-14 2:45PM EDT | 2024-07-05 | 1.29 | 0.95 | 1.39 | +0.44 | +51.76% | 40 | 97 | 23.41% |
| XLE240712P00087000 | 2024-06-14 12:42PM EDT | 2024-07-12 | 1.42 | 1.17 | 3.55 | +0.42 | +42.00% | 20 | 39 | 43.48% |
| XLE240719P00087000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.76 | +0.49 | +42.24% | 1,004 | 7,486 | 21.36% |
| XLE240726P00087000 | 2024-06-14 2:36PM EDT | 2024-07-26 | 1.80 | 1.49 | 2.27 | +0.35 | +24.14% | 5 | 5 | 23.88% |
| XLE240816P00087000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.25 | 1.99 | 2.46 | +0.40 | +21.62% | 59 | 519 | 20.68% |
| XLE240920P00087000 | 2024-06-14 1:33PM EDT | 2024-09-20 | 2.83 | 2.53 | 4.90 | +0.35 | +14.11% | 201 | 6,365 | 30.21% |
| XLE240930P00087000 | 2024-06-14 3:46PM EDT | 2024-09-30 | 3.15 | 2.99 | 5.25 | +0.67 | +27.02% | 13 | 147 | 30.63% |
| XLE241220P00087000 | 2024-06-14 9:52AM EDT | 2024-12-20 | 4.13 | 4.05 | 4.80 | +0.88 | +27.08% | 3 | 2,475 | 21.25% |
| XLE241231P00087000 | 2024-05-28 12:12PM EDT | 2024-12-31 | 3.10 | 4.25 | 6.55 | 0.00 | - | 5 | 28 | 27.50% |
| XLE250117P00087000 | 2024-06-11 12:30PM EDT | 2025-01-17 | 3.79 | 4.45 | 6.70 | 0.00 | - | 10 | 5,304 | 26.95% |
| XLE250331P00087000 | 2024-06-11 11:46AM EDT | 2025-03-31 | 4.35 | 4.90 | 7.55 | 0.00 | - | - | 3 | 26.06% |
| XLE250620P00087000 | 2024-06-13 2:30PM EDT | 2025-06-20 | 5.72 | 5.05 | 6.35 | 0.00 | - | 10 | 875 | 19.58% |
| XLE251219P00087000 | 2024-05-30 2:15PM EDT | 2025-12-19 | 7.05 | 6.65 | 8.35 | 0.00 | - | 10 | 81 | 20.73% |
| XLE260116P00087000 | 2024-06-14 10:26AM EDT | 2026-01-16 | 8.36 | 7.00 | 9.00 | +1.71 | +25.71% | 1 | 1,464 | 21.71% |
| XLE261218P00087000 | 2024-06-10 11:44AM EDT | 2026-12-18 | 8.95 | 8.15 | 13.00 | 0.00 | - | 145 | 146 | 24.62% |
© 2024 Yahoo. All rights reserved.