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:88.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00088000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.87 | 0.83 | 0.97 | -0.80 | -47.90% | 453 | 15,264 | 23.10% |
| XLE240628C00088000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.05 | 0.84 | 1.27 | -0.54 | -33.96% | 72 | 574 | 19.63% |
| XLE240705C00088000 | 2024-06-14 4:12PM EDT | 2024-07-05 | 1.26 | 1.12 | 1.49 | -0.27 | -17.65% | 78 | 17 | 18.34% |
| XLE240712C00088000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 1.54 | 1.34 | 3.70 | -1.07 | -41.00% | 14 | 1 | 39.28% |
| XLE240719C00088000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.80 | 1.81 | 2.40 | -0.45 | -20.00% | 104 | 1,068 | 22.53% |
| XLE240816C00088000 | 2024-06-14 4:05PM EDT | 2024-08-16 | 2.80 | 2.64 | 4.85 | -0.40 | -12.50% | 74 | 960 | 33.67% |
| XLE240920C00088000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.95 | -0.62 | -14.35% | 220 | 2,167 | 21.83% |
| XLE240930C00088000 | 2024-06-14 3:16PM EDT | 2024-09-30 | 3.75 | 2.95 | 5.95 | -0.69 | -15.54% | 12 | 160 | 31.37% |
| XLE241220C00088000 | 2024-06-14 2:54PM EDT | 2024-12-20 | 5.45 | 5.00 | 6.15 | -0.70 | -11.38% | 9 | 167 | 24.41% |
| XLE241231C00088000 | 2024-06-11 10:17AM EDT | 2024-12-31 | 6.95 | 4.45 | 6.25 | 0.00 | - | 1 | 10 | 24.11% |
| XLE250117C00088000 | 2024-06-14 3:18PM EDT | 2025-01-17 | 5.68 | 5.55 | 7.90 | -0.82 | -12.62% | 6 | 1,086 | 29.29% |
| XLE250331C00088000 | 2024-06-13 10:12AM EDT | 2025-03-31 | 7.25 | 5.80 | 9.05 | 0.00 | - | 1 | 1 | 29.02% |
| XLE250620C00088000 | 2024-06-14 2:29PM EDT | 2025-06-20 | 8.20 | 6.95 | 10.20 | -0.15 | -1.80% | 129 | 132 | 28.93% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 42.13% |
| XLE260116C00088000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 10.34 | 9.35 | 12.05 | -4.54 | -30.51% | 1 | 188 | 27.32% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 33.44% |
| XLE261218C00088000 | 2024-06-14 10:53AM EDT | 2026-12-18 | 13.00 | 10.65 | 15.50 | -2.57 | -16.51% | 1 | 3 | 28.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00088000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.81 | 0.69 | 0.86 | +0.26 | +47.27% | 8,712 | 18,540 | 21.39% |
| XLE240628P00088000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 1.49 | 1.26 | 3.25 | +0.44 | +41.90% | 69 | 4,047 | 51.37% |
| XLE240705P00088000 | 2024-06-14 10:53AM EDT | 2024-07-05 | 1.68 | 1.41 | 2.58 | +0.39 | +30.23% | 5 | 75 | 32.47% |
| XLE240712P00088000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 1.93 | 1.64 | 4.05 | +0.47 | +32.19% | 34 | 36 | 43.46% |
| XLE240719P00088000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 2.14 | 2.05 | 2.21 | +0.48 | +28.92% | 303 | 4,105 | 21.12% |
| XLE240726P00088000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 2.26 | 1.99 | 4.15 | +1.02 | +82.26% | 9 | 7 | 35.89% |
| XLE240816P00088000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.73 | 2.44 | 3.15 | +0.49 | +21.88% | 9 | 711 | 22.10% |
| XLE240920P00088000 | 2024-06-14 12:08PM EDT | 2024-09-20 | 3.31 | 2.83 | 5.35 | +0.26 | +8.52% | 60 | 8,689 | 29.86% |
| XLE240930P00088000 | 2024-06-13 9:46AM EDT | 2024-09-30 | 3.29 | 3.40 | 5.70 | 0.00 | - | 1 | 134 | 30.27% |
| XLE241220P00088000 | 2024-06-07 2:57PM EDT | 2024-12-20 | 3.70 | 4.45 | 4.80 | 0.00 | - | 30 | 853 | 19.20% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 2024-12-31 | 3.51 | 4.70 | 5.05 | 0.00 | - | 3 | 26 | 19.63% |
| XLE250117P00088000 | 2024-06-14 10:40AM EDT | 2025-01-17 | 5.20 | 4.85 | 5.25 | +0.51 | +10.87% | 4 | 12,929 | 19.58% |
| XLE250331P00088000 | 2024-06-05 3:19PM EDT | 2025-03-31 | 5.25 | 4.75 | 6.10 | 0.00 | - | 2 | 3 | 19.65% |
| XLE250620P00088000 | 2024-06-11 12:48PM EDT | 2025-06-20 | 5.60 | 5.35 | 8.80 | 0.00 | - | 56 | 674 | 25.06% |
| XLE251219P00088000 | 2024-05-22 2:22PM EDT | 2025-12-19 | 7.00 | 6.95 | 8.65 | 0.00 | - | 2 | 116 | 20.16% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 27.38% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 8.60 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 24.49% |
© 2024 Yahoo. All rights reserved.