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:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00095000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 84 | 36,128 | 34.18% |
| XLE240628C00095000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 78 | 2,416 | 22.85% |
| XLE240705C00095000 | 2024-06-14 12:45PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.63 | -0.03 | -37.50% | 12 | 87 | 34.33% |
| XLE240712C00095000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 0.10 | 0.00 | 2.22 | -0.05 | -33.33% | 10 | 39 | 50.76% |
| XLE240719C00095000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 807 | 25,589 | 18.51% |
| XLE240726C00095000 | 2024-06-14 9:46AM EDT | 2024-07-26 | 0.30 | 0.24 | 2.13 | -0.02 | -6.25% | 5 | 12 | 40.04% |
| XLE240816C00095000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.80 | -0.17 | -22.97% | 57 | 3,564 | 20.92% |
| XLE240920C00095000 | 2024-06-14 2:37PM EDT | 2024-09-20 | 1.14 | 1.11 | 2.03 | -0.21 | -15.56% | 1,221 | 10,715 | 25.21% |
| XLE240930C00095000 | 2024-06-14 3:25PM EDT | 2024-09-30 | 1.19 | 1.11 | 3.35 | -0.16 | -11.85% | 10 | 340 | 31.67% |
| XLE241115C00095000 | 2024-06-14 3:25PM EDT | 2024-11-15 | 1.93 | 1.87 | 3.50 | -0.35 | -15.35% | 1,053 | 4,005 | 27.14% |
| XLE241220C00095000 | 2024-06-14 1:05PM EDT | 2024-12-20 | 2.56 | 2.26 | 2.96 | -0.41 | -13.80% | 32 | 719 | 22.17% |
| XLE241231C00095000 | 2024-06-14 2:00PM EDT | 2024-12-31 | 2.55 | 2.26 | 2.98 | -0.45 | -15.00% | 16 | 142 | 21.63% |
| XLE250117C00095000 | 2024-06-14 3:18PM EDT | 2025-01-17 | 2.76 | 2.74 | 3.00 | -0.39 | -12.38% | 75 | 12,105 | 20.84% |
| XLE250321C00095000 | 2024-06-14 3:35PM EDT | 2025-03-21 | 3.80 | 3.70 | 5.40 | -0.45 | -10.59% | 70 | 872 | 26.51% |
| XLE250331C00095000 | 2024-06-13 12:11PM EDT | 2025-03-31 | 4.00 | 3.00 | 6.00 | 0.00 | - | 2 | 57 | 28.00% |
| XLE250620C00095000 | 2024-06-14 12:38PM EDT | 2025-06-20 | 5.03 | 4.80 | 5.25 | -0.42 | -7.71% | 1 | 2,858 | 22.57% |
| XLE251219C00095000 | 2024-06-10 11:34AM EDT | 2025-12-19 | 8.94 | 5.85 | 7.75 | 0.00 | - | 1 | 193 | 24.34% |
| XLE260116C00095000 | 2024-06-13 10:04AM EDT | 2026-01-16 | 7.60 | 6.85 | 7.80 | 0.00 | - | 2 | 463 | 23.86% |
| XLE260618C00095000 | 2024-06-14 2:30PM EDT | 2026-06-18 | 8.65 | 7.60 | 11.00 | -3.11 | -26.45% | 45 | 25 | 27.66% |
| XLE261218C00095000 | 2024-06-12 11:00AM EDT | 2026-12-18 | 11.05 | 8.00 | 12.10 | 0.00 | - | 5 | 38 | 26.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00095000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 7.08 | 5.00 | 9.15 | +0.91 | +14.75% | 4,061 | 10,053 | 114.89% |
| XLE240628P00095000 | 2024-06-13 9:46AM EDT | 2024-06-28 | 6.98 | 5.55 | 9.75 | 0.00 | - | 1 | 213 | 84.64% |
| XLE240719P00095000 | 2024-06-13 3:34PM EDT | 2024-07-19 | 6.84 | 6.00 | 9.80 | 0.00 | - | 1 | 1,884 | 51.56% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 2024-08-02 | 6.81 | 6.30 | 9.85 | 0.00 | - | 4 | 2 | 43.63% |
| XLE240816P00095000 | 2024-06-12 12:50PM EDT | 2024-08-16 | 6.20 | 5.65 | 9.90 | 0.00 | - | 100 | 2,796 | 38.68% |
| XLE240920P00095000 | 2024-06-13 12:40PM EDT | 2024-09-20 | 7.49 | 6.85 | 8.90 | 0.00 | - | 244 | 2,426 | 24.65% |
| XLE240930P00095000 | 2024-06-13 9:46AM EDT | 2024-09-30 | 7.51 | 7.60 | 10.20 | 0.00 | - | 1 | 142 | 31.06% |
| XLE241115P00095000 | 2024-06-13 1:50PM EDT | 2024-11-15 | 8.50 | 7.60 | 10.30 | +0.80 | +10.39% | 29 | 808 | 26.41% |
| XLE241220P00095000 | 2024-06-07 2:55PM EDT | 2024-12-20 | 7.20 | 7.95 | 10.45 | 0.00 | - | 5 | 792 | 24.45% |
| XLE241231P00095000 | 2024-06-06 3:35PM EDT | 2024-12-31 | 7.60 | 7.70 | 11.00 | 0.00 | - | 1 | 51 | 26.00% |
| XLE250117P00095000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 9.24 | 8.60 | 11.00 | +0.89 | +10.66% | 22 | 11,089 | 24.95% |
| XLE250321P00095000 | 2024-06-05 1:18PM EDT | 2025-03-21 | 8.70 | 7.50 | 10.90 | 0.00 | - | 5 | 50 | 21.61% |
| XLE250331P00095000 | 2024-06-11 10:57AM EDT | 2025-03-31 | 8.55 | 8.00 | 11.90 | 0.00 | - | 1 | 8 | 24.56% |
| XLE250620P00095000 | 2024-06-11 12:47PM EDT | 2025-06-20 | 9.05 | 9.30 | 12.60 | 0.00 | - | 19 | 4,159 | 23.73% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 20.37% |
| XLE260116P00095000 | 2024-05-28 2:08PM EDT | 2026-01-16 | 10.36 | 11.80 | 15.00 | 0.00 | - | 81 | 86 | 24.43% |
| XLE260618P00095000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 13.35 | 11.00 | 16.00 | +1.55 | +13.14% | 5 | 337 | 23.75% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 11.50 | 11.00 | 15.10 | 0.00 | - | 2 | 9 | 19.63% |
© 2024 Yahoo. All rights reserved.