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:93.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00093000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.25 | -0.06 | -66.67% | 85 | 9,458 | 39.89% |
| XLE240628C00093000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.11 | -0.07 | -53.85% | 29 | 644 | 20.75% |
| XLE240705C00093000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.85 | -0.11 | -47.83% | 41 | 197 | 31.74% |
| XLE240712C00093000 | 2024-06-14 10:53AM EDT | 2024-07-12 | 0.25 | 0.05 | 2.34 | -0.12 | -32.43% | 8 | 30 | 45.48% |
| XLE240719C00093000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 0.44 | 0.37 | 0.45 | -0.07 | -13.73% | 214 | 1,719 | 18.78% |
| XLE240726C00093000 | 2024-06-14 2:39PM EDT | 2024-07-26 | 0.47 | 0.38 | 1.76 | -0.20 | -29.85% | 14 | 86 | 31.19% |
| XLE240802C00093000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 0.57 | 0.44 | 2.75 | -0.22 | -27.85% | 41 | 1 | 37.31% |
| XLE240816C00093000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 0.93 | 0.83 | 1.76 | -0.29 | -23.77% | 38 | 10,932 | 25.26% |
| XLE240920C00093000 | 2024-06-14 9:37AM EDT | 2024-09-20 | 1.66 | 1.67 | 3.80 | -0.31 | -15.74% | 14 | 2,544 | 32.19% |
| XLE240930C00093000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 1.69 | 1.57 | 2.24 | -0.83 | -32.94% | 5 | 212 | 21.95% |
| XLE241220C00093000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 3.20 | 2.63 | 5.35 | -0.30 | -8.57% | 41 | 1,903 | 29.35% |
| XLE241231C00093000 | 2024-06-14 1:17PM EDT | 2024-12-31 | 3.30 | 2.96 | 5.25 | -0.45 | -12.00% | 10 | 72 | 28.13% |
| XLE250331C00093000 | 2024-06-10 10:49AM EDT | 2025-03-31 | 6.21 | 2.88 | 6.00 | 0.00 | - | 5 | 11 | 25.75% |
| XLE260116C00093000 | 2024-06-12 3:57PM EDT | 2026-01-16 | 9.05 | 6.95 | 8.45 | 0.00 | - | 1 | 62 | 23.71% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 36.32% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 2026-12-18 | 11.00 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 27.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00093000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 5.03 | 4.70 | 5.05 | +0.78 | +18.35% | 16 | 2,647 | 30.66% |
| XLE240628P00093000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 5.79 | 3.60 | 7.65 | +0.78 | +15.57% | 1 | 394 | 72.85% |
| XLE240705P00093000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 4.89 | 4.55 | 6.80 | 0.00 | - | 4 | 47 | 46.39% |
| XLE240712P00093000 | 2024-06-12 12:55PM EDT | 2024-07-12 | 4.20 | 4.75 | 7.60 | 0.00 | - | - | 5 | 48.93% |
| XLE240719P00093000 | 2024-06-14 12:13PM EDT | 2024-07-19 | 5.85 | 5.50 | 6.40 | +0.84 | +16.77% | 15 | 2,411 | 30.91% |
| XLE240726P00093000 | 2024-06-13 10:10AM EDT | 2024-07-26 | 5.22 | 5.50 | 7.25 | 0.00 | - | 2 | 1 | 36.22% |
| XLE240802P00093000 | 2024-06-14 12:43PM EDT | 2024-08-02 | 5.87 | 4.70 | 8.00 | +0.59 | +11.17% | 2 | 2 | 39.75% |
| XLE240816P00093000 | 2024-06-13 10:18AM EDT | 2024-08-16 | 5.57 | 5.55 | 7.95 | +0.37 | +7.12% | 5 | 1,714 | 34.52% |
| XLE240920P00093000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 6.30 | 6.00 | 8.25 | +0.63 | +11.11% | 4 | 4,905 | 29.27% |
| XLE240930P00093000 | 2024-06-13 1:39PM EDT | 2024-09-30 | 5.89 | 6.30 | 6.80 | 0.00 | - | 2 | 47 | 19.64% |
| XLE241220P00093000 | 2024-06-10 9:54AM EDT | 2024-12-20 | 6.15 | 6.30 | 9.00 | 0.00 | - | 17 | 619 | 24.06% |
| XLE241231P00093000 | 2024-06-03 9:44AM EDT | 2024-12-31 | 5.45 | 7.40 | 8.05 | 0.00 | - | 5 | 12 | 19.58% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 2025-03-31 | 6.25 | 7.70 | 8.05 | 0.00 | - | 7 | 30 | 16.24% |
| XLE260116P00093000 | 2024-05-30 1:26PM EDT | 2026-01-16 | 9.84 | 9.80 | 12.85 | 0.00 | - | 81 | 83 | 22.48% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.20 | 10.00 | 14.50 | +1.35 | +12.44% | 7 | 9 | 23.32% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 2026-12-18 | 11.22 | 11.00 | 16.00 | 0.00 | - | 1 | 13 | 23.56% |
© 2024 Yahoo. All rights reserved.