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:89.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00089000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.45 | -0.40 | -48.78% | 860 | 6,372 | 20.41% |
| XLE240628C00089000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 0.57 | 0.30 | 0.82 | -0.55 | -49.11% | 73 | 2,590 | 19.39% |
| XLE240705C00089000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.81 | 0.61 | 1.05 | -0.48 | -37.21% | 16 | 35 | 18.38% |
| XLE240712C00089000 | 2024-06-14 1:51PM EDT | 2024-07-12 | 1.05 | 1.00 | 1.94 | -0.41 | -28.08% | 8 | 15 | 25.34% |
| XLE240719C00089000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 1.32 | 1.26 | 2.55 | -0.48 | -26.67% | 984 | 6,958 | 28.31% |
| XLE240726C00089000 | 2024-06-14 2:49PM EDT | 2024-07-26 | 1.57 | 1.45 | 3.75 | -0.41 | -20.71% | 16 | 41 | 36.06% |
| XLE240802C00089000 | 2024-06-14 3:06PM EDT | 2024-08-02 | 1.80 | 1.54 | 4.00 | -0.48 | -21.05% | 4 | 1 | 35.24% |
| XLE240816C00089000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 2.29 | 2.16 | 2.54 | -0.44 | -16.12% | 63 | 703 | 20.75% |
| XLE240920C00089000 | 2024-06-14 2:53PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.40 | -0.50 | -13.51% | 14 | 2,133 | 21.33% |
| XLE240930C00089000 | 2024-06-13 11:26AM EDT | 2024-09-30 | 3.30 | 2.85 | 3.50 | -0.36 | -9.84% | 10 | 66 | 20.83% |
| XLE241220C00089000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 4.95 | 4.85 | 7.00 | -0.45 | -8.33% | 1 | 138 | 29.60% |
| XLE241231C00089000 | 2024-06-13 2:50PM EDT | 2024-12-31 | 5.60 | 4.00 | 7.15 | 0.00 | - | 10 | 133 | 29.35% |
| XLE250117C00089000 | 2024-06-14 12:44PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.65 | -1.53 | -22.40% | 4 | 921 | 22.60% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 8.55 | 8.70 | 0.00 | - | - | 1 | 29.31% |
| XLE250620C00089000 | 2024-06-14 1:22PM EDT | 2025-06-20 | 7.70 | 7.30 | 9.15 | -1.33 | -14.73% | 1 | 103 | 27.17% |
| XLE251219C00089000 | 2024-06-07 10:27AM EDT | 2025-12-19 | 11.73 | 8.45 | 11.45 | 0.00 | - | 1 | 26 | 27.60% |
| XLE260116C00089000 | 2024-06-06 12:13PM EDT | 2026-01-16 | 11.54 | 9.10 | 10.75 | 0.00 | - | 2 | 70 | 25.33% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 45.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00089000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 1.34 | 1.20 | 1.46 | +0.42 | +45.65% | 206 | 12,231 | 21.78% |
| XLE240628P00089000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 2.11 | 1.96 | 3.05 | +0.51 | +31.87% | 29 | 671 | 39.70% |
| XLE240705P00089000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 2.21 | 2.01 | 4.30 | +0.48 | +27.75% | 63 | 60 | 47.19% |
| XLE240712P00089000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 2.52 | 2.15 | 4.55 | +0.56 | +28.57% | 23 | 37 | 43.02% |
| XLE240719P00089000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.72 | 2.58 | 3.35 | +0.56 | +25.93% | 115 | 8,997 | 26.80% |
| XLE240726P00089000 | 2024-06-14 12:22PM EDT | 2024-07-26 | 2.81 | 2.60 | 4.90 | +0.82 | +41.21% | 58 | 14 | 37.70% |
| XLE240802P00089000 | 2024-06-13 2:34PM EDT | 2024-08-02 | 2.33 | 2.50 | 5.10 | 0.00 | - | 1 | 1 | 36.37% |
| XLE240816P00089000 | 2024-06-14 12:57PM EDT | 2024-08-16 | 3.22 | 3.05 | 5.15 | +0.24 | +8.05% | 10 | 3,581 | 32.26% |
| XLE240920P00089000 | 2024-06-14 2:06PM EDT | 2024-09-20 | 3.85 | 3.55 | 5.85 | +0.55 | +16.67% | 6 | 3,766 | 29.61% |
| XLE240930P00089000 | 2024-06-14 3:46PM EDT | 2024-09-30 | 4.10 | 3.90 | 6.20 | +1.13 | +38.05% | 4 | 215 | 30.03% |
| XLE241220P00089000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 5.20 | 4.05 | 7.20 | +1.10 | +26.83% | 16 | 1,451 | 26.59% |
| XLE241231P00089000 | 2024-06-14 9:54AM EDT | 2024-12-31 | 5.30 | 5.20 | 7.35 | +0.15 | +2.91% | 4 | 7 | 26.42% |
| XLE250117P00089000 | 2024-06-11 11:31AM EDT | 2025-01-17 | 4.45 | 4.45 | 6.00 | 0.00 | - | 2 | 2,021 | 20.35% |
| XLE250331P00089000 | 2024-06-11 11:43AM EDT | 2025-03-31 | 5.17 | 5.10 | 8.00 | 0.00 | - | 2 | 200 | 24.00% |
| XLE250620P00089000 | 2024-06-11 3:56PM EDT | 2025-06-20 | 6.00 | 5.00 | 9.25 | 0.00 | - | 337 | 664 | 24.76% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 17.13% |
| XLE260116P00089000 | 2024-06-14 1:09PM EDT | 2026-01-16 | 9.02 | 8.40 | 11.50 | +0.87 | +10.67% | 30 | 55 | 24.88% |
| XLE260618P00089000 | 2024-06-07 3:38PM EDT | 2026-06-18 | 9.10 | 8.90 | 12.50 | 0.00 | - | 1 | 1 | 24.16% |
| XLE261218P00089000 | 2024-06-12 12:55PM EDT | 2026-12-18 | 10.57 | 9.00 | 14.00 | 0.00 | - | 1 | 12 | 24.34% |
© 2024 Yahoo. All rights reserved.