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:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00090000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.20 | -0.23 | -53.49% | 1,300 | 33,037 | 20.22% |
| XLE240628C00090000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.35 | 0.12 | 0.50 | -0.26 | -42.62% | 2,216 | 2,668 | 19.29% |
| XLE240705C00090000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 0.52 | 0.41 | 0.74 | -0.32 | -38.10% | 19 | 186 | 18.80% |
| XLE240712C00090000 | 2024-06-14 11:33AM EDT | 2024-07-12 | 0.78 | 0.53 | 2.15 | -0.30 | -27.78% | 7 | 258 | 31.97% |
| XLE240719C00090000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.02 | 1.04 | 1.15 | -0.29 | -22.14% | 4,237 | 4,363 | 18.52% |
| XLE240726C00090000 | 2024-06-14 1:53PM EDT | 2024-07-26 | 1.13 | 1.20 | 3.10 | -0.42 | -27.10% | 15 | 19 | 34.07% |
| XLE240816C00090000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 1.86 | 1.75 | 2.00 | -0.46 | -19.83% | 217 | 1,189 | 19.80% |
| XLE240920C00090000 | 2024-06-14 2:00PM EDT | 2024-09-20 | 2.70 | 2.55 | 4.80 | -0.45 | -14.29% | 28 | 6,964 | 31.47% |
| XLE240930C00090000 | 2024-06-14 11:12AM EDT | 2024-09-30 | 2.86 | 2.52 | 3.40 | -0.29 | -9.21% | 3 | 261 | 22.52% |
| XLE241115C00090000 | 2024-06-14 3:50PM EDT | 2024-11-15 | 3.80 | 2.95 | 5.90 | -0.45 | -10.59% | 327 | 438 | 29.87% |
| XLE241220C00090000 | 2024-06-14 2:54PM EDT | 2024-12-20 | 4.45 | 4.35 | 6.55 | -0.55 | -11.00% | 15 | 333 | 29.51% |
| XLE241231C00090000 | 2024-06-11 10:06AM EDT | 2024-12-31 | 5.55 | 2.54 | 6.65 | 0.00 | - | 5 | 59 | 29.07% |
| XLE250117C00090000 | 2024-06-14 3:02PM EDT | 2025-01-17 | 4.70 | 4.50 | 4.95 | -0.50 | -9.62% | 39 | 8,393 | 21.58% |
| XLE250321C00090000 | 2024-06-14 11:20AM EDT | 2025-03-21 | 5.80 | 4.75 | 7.00 | -0.60 | -9.37% | 1 | 144 | 25.67% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 10.55 | 6.15 | 10.00 | 0.00 | - | 17 | 21 | 34.85% |
| XLE250620C00090000 | 2024-06-14 2:08PM EDT | 2025-06-20 | 7.05 | 6.00 | 9.25 | -0.51 | -6.75% | 70 | 1,987 | 28.66% |
| XLE251219C00090000 | 2024-06-14 2:26PM EDT | 2025-12-19 | 9.15 | 7.00 | 10.75 | -2.20 | -19.38% | 10 | 753 | 26.94% |
| XLE260116C00090000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 9.64 | 7.30 | 9.75 | 0.00 | - | 1 | 348 | 24.01% |
| XLE260618C00090000 | 2024-05-30 9:45AM EDT | 2026-06-18 | 13.36 | 8.50 | 13.05 | 0.00 | - | 20 | 45 | 28.02% |
| XLE261218C00090000 | 2024-06-05 10:03AM EDT | 2026-12-18 | 13.40 | 10.10 | 14.50 | 0.00 | - | 1 | 67 | 27.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00090000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 2.12 | 1.97 | 3.25 | +0.65 | +44.22% | 175 | 33,729 | 51.22% |
| XLE240628P00090000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 2.90 | 2.60 | 3.50 | +0.59 | +25.54% | 56 | 1,250 | 37.18% |
| XLE240705P00090000 | 2024-06-14 12:45PM EDT | 2024-07-05 | 3.01 | 2.71 | 5.15 | +0.68 | +29.18% | 12 | 81 | 50.59% |
| XLE240712P00090000 | 2024-06-14 12:33PM EDT | 2024-07-12 | 3.25 | 2.81 | 5.00 | +0.60 | +22.64% | 2 | 20 | 41.63% |
| XLE240719P00090000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 3.40 | 3.10 | 3.60 | +0.65 | +23.64% | 55 | 19,907 | 23.41% |
| XLE240726P00090000 | 2024-06-14 11:40AM EDT | 2024-07-26 | 3.48 | 2.86 | 5.55 | +1.30 | +59.63% | 2 | 6 | 38.33% |
| XLE240816P00090000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 3.95 | 3.60 | 4.30 | +0.72 | +22.29% | 17 | 8,001 | 22.23% |
| XLE240920P00090000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 4.30 | 4.10 | 5.10 | +0.25 | +6.17% | 14 | 11,730 | 22.23% |
| XLE240930P00090000 | 2024-06-13 12:22PM EDT | 2024-09-30 | 4.35 | 4.45 | 4.95 | 0.00 | - | 2 | 279 | 20.35% |
| XLE241115P00090000 | 2024-06-13 12:23PM EDT | 2024-11-15 | 5.00 | 5.10 | 7.40 | 0.00 | - | 79 | 1,383 | 27.85% |
| XLE241220P00090000 | 2024-06-14 12:43PM EDT | 2024-12-20 | 5.60 | 4.55 | 7.55 | +0.45 | +8.74% | 4 | 7,302 | 25.71% |
| XLE241231P00090000 | 2024-06-13 1:39PM EDT | 2024-12-31 | 5.34 | 5.70 | 6.30 | 0.00 | - | 2 | 20 | 20.15% |
| XLE250117P00090000 | 2024-06-14 1:16PM EDT | 2025-01-17 | 6.05 | 4.95 | 6.25 | +0.50 | +9.01% | 4 | 7,496 | 19.15% |
| XLE250321P00090000 | 2024-06-12 11:23AM EDT | 2025-03-21 | 5.80 | 6.35 | 8.75 | 0.00 | - | 101 | 916 | 25.01% |
| XLE250331P00090000 | 2024-06-11 11:43AM EDT | 2025-03-31 | 5.62 | 5.00 | 9.00 | 0.00 | - | 2 | 5 | 25.37% |
| XLE250620P00090000 | 2024-06-11 3:46PM EDT | 2025-06-20 | 6.45 | 5.50 | 9.75 | 0.00 | - | 629 | 4,984 | 24.54% |
| XLE251219P00090000 | 2024-06-03 3:43PM EDT | 2025-12-19 | 8.38 | 8.10 | 10.05 | 0.00 | - | 5 | 248 | 20.78% |
| XLE260116P00090000 | 2024-06-12 1:01PM EDT | 2026-01-16 | 8.65 | 7.00 | 9.85 | 0.00 | - | 5 | 148 | 19.83% |
| XLE260618P00090000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 10.65 | 9.35 | 13.00 | +1.40 | +15.14% | 42 | 68 | 23.99% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 51 | 21.46% |
© 2024 Yahoo. All rights reserved.