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:94.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00094000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.31 | -0.02 | -50.00% | 93 | 4,066 | 48.15% |
| XLE240628C00094000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.22 | -0.03 | -37.50% | 17 | 537 | 28.17% |
| XLE240705C00094000 | 2024-06-13 3:55PM EDT | 2024-07-05 | 0.14 | 0.00 | 0.22 | 0.00 | - | 4 | 85 | 22.41% |
| XLE240712C00094000 | 2024-06-14 12:02PM EDT | 2024-07-12 | 0.16 | 0.01 | 0.33 | -0.09 | -36.00% | 2 | 61 | 21.49% |
| XLE240719C00094000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.28 | -0.12 | -32.43% | 117 | 3,863 | 18.16% |
| XLE240726C00094000 | 2024-06-13 1:12PM EDT | 2024-07-26 | 0.47 | 0.35 | 2.23 | 0.00 | - | 2 | 12 | 38.38% |
| XLE240816C00094000 | 2024-06-14 1:50PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.96 | -0.07 | -8.86% | 18 | 1,456 | 20.63% |
| XLE240920C00094000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 1.34 | 1.26 | 3.50 | -0.33 | -19.76% | 9 | 12,709 | 32.35% |
| XLE240930C00094000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 1.47 | 1.32 | 3.55 | -0.13 | -8.12% | 4 | 202 | 31.07% |
| XLE241220C00094000 | 2024-06-13 10:28AM EDT | 2024-12-20 | 3.15 | 2.61 | 3.50 | 0.00 | - | 6 | 966 | 23.18% |
| XLE241231C00094000 | 2024-06-14 1:50PM EDT | 2024-12-31 | 2.89 | 2.66 | 3.50 | -0.51 | -15.00% | 50 | 87 | 22.52% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| XLE260116C00094000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 7.75 | 5.40 | 9.40 | -3.90 | -33.48% | 22 | 15 | 26.69% |
| XLE260618C00094000 | 2024-06-14 2:30PM EDT | 2026-06-18 | 9.00 | 7.00 | 11.50 | -4.30 | -32.33% | 20 | 8 | 27.95% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 2026-12-18 | 13.55 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 27.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00094000 | 2024-06-14 2:52PM EDT | 2024-06-21 | 6.09 | 5.05 | 8.15 | +0.92 | +17.79% | 4,453 | 3,474 | 61.33% |
| XLE240628P00094000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 5.13 | 4.60 | 8.65 | 0.00 | - | 1 | 112 | 77.98% |
| XLE240705P00094000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 6.70 | 5.10 | 8.55 | +1.44 | +27.38% | 1 | 8 | 60.62% |
| XLE240712P00094000 | 2024-06-10 2:27PM EDT | 2024-07-12 | 3.96 | 5.00 | 8.55 | 0.00 | - | - | 4 | 51.83% |
| XLE240719P00094000 | 2024-06-14 10:58AM EDT | 2024-07-19 | 6.75 | 5.25 | 8.60 | +0.49 | +7.83% | 15 | 1,017 | 46.52% |
| XLE240816P00094000 | 2024-06-13 10:18AM EDT | 2024-08-16 | 6.10 | 6.50 | 8.15 | 0.00 | - | 25 | 1,817 | 30.79% |
| XLE240920P00094000 | 2024-06-07 12:10PM EDT | 2024-09-20 | 5.45 | 6.60 | 7.90 | 0.00 | - | 5 | 1,611 | 22.99% |
| XLE240930P00094000 | 2024-06-06 1:59PM EDT | 2024-09-30 | 5.85 | 6.95 | 7.75 | 0.00 | - | 3 | 483 | 20.97% |
| XLE241220P00094000 | 2024-06-06 10:21AM EDT | 2024-12-20 | 7.03 | 7.40 | 9.45 | 0.00 | - | 160 | 735 | 23.16% |
| XLE241231P00094000 | 2024-06-03 10:39AM EDT | 2024-12-31 | 6.40 | 8.00 | 10.35 | 0.00 | - | 12 | 105 | 26.12% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 2025-03-31 | 7.40 | 7.80 | 11.00 | 0.00 | - | 2 | 7 | 23.80% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 20.23% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.75 | 11.35 | 15.00 | +1.45 | +12.83% | 11 | 26 | 23.04% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 18.81% |
© 2024 Yahoo. All rights reserved.