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:96.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00096000 | 2024-06-14 11:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 3 | 9,863 | 34.38% |
| XLE240628C00096000 | 2024-06-14 10:19AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.80 | 0.00 | - | 2 | 312 | 51.03% |
| XLE240705C00096000 | 2024-06-14 1:45PM EDT | 2024-07-05 | 0.07 | 0.01 | 2.16 | -0.01 | -12.50% | 3 | 18 | 62.16% |
| XLE240712C00096000 | 2024-06-12 9:57AM EDT | 2024-07-12 | 0.09 | 0.03 | 0.12 | -0.16 | -64.00% | 1 | 9 | 20.41% |
| XLE240719C00096000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.15 | -0.08 | -40.00% | 46 | 10,915 | 19.04% |
| XLE240726C00096000 | 2024-06-13 12:32PM EDT | 2024-07-26 | 0.28 | 0.15 | 2.02 | 0.00 | - | 8 | 12 | 41.44% |
| XLE240816C00096000 | 2024-06-14 11:55AM EDT | 2024-08-16 | 0.43 | 0.31 | 2.08 | -0.13 | -23.21% | 6 | 13,320 | 34.05% |
| XLE240920C00096000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 0.92 | 0.89 | 1.06 | -0.14 | -13.21% | 13 | 6,418 | 20.09% |
| XLE240930C00096000 | 2024-06-13 11:26AM EDT | 2024-09-30 | 1.12 | 0.80 | 1.21 | 0.00 | - | 1 | 502 | 20.18% |
| XLE241220C00096000 | 2024-06-14 10:06AM EDT | 2024-12-20 | 2.26 | 2.02 | 4.40 | -0.38 | -14.39% | 3 | 264 | 29.51% |
| XLE241231C00096000 | 2024-06-14 10:14AM EDT | 2024-12-31 | 2.32 | 2.08 | 3.25 | -0.38 | -14.07% | 1 | 97 | 23.95% |
| XLE250331C00096000 | 2024-06-03 3:49PM EDT | 2025-03-31 | 4.91 | 2.87 | 5.70 | 0.00 | - | 2 | 35 | 28.09% |
| XLE260116C00096000 | 2024-06-14 11:06AM EDT | 2026-01-16 | 6.91 | 4.50 | 9.50 | -4.29 | -38.30% | 1 | 13 | 28.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00096000 | 2024-06-14 2:35PM EDT | 2024-06-21 | 8.15 | 6.50 | 10.15 | +0.98 | +13.67% | 17 | 15 | 61.33% |
| XLE240628P00096000 | 2024-06-12 12:27PM EDT | 2024-06-28 | 6.83 | 6.55 | 10.75 | 0.00 | - | 2 | 11 | 89.40% |
| XLE240719P00096000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 8.05 | 6.55 | 10.00 | +0.88 | +12.27% | 10 | 4,890 | 45.85% |
| XLE240726P00096000 | 2024-06-12 11:11AM EDT | 2024-07-26 | 6.80 | 6.80 | 10.75 | 0.00 | - | - | 14 | 48.98% |
| XLE240816P00096000 | 2024-06-10 10:29AM EDT | 2024-08-16 | 6.20 | 6.60 | 10.80 | 0.00 | - | 1 | 561 | 40.05% |
| XLE240920P00096000 | 2024-05-30 9:45AM EDT | 2024-09-20 | 6.45 | 8.10 | 9.20 | 0.00 | - | 251 | 2,735 | 21.44% |
| XLE240930P00096000 | 2024-06-14 10:56AM EDT | 2024-09-30 | 8.94 | 8.30 | 10.30 | +4.34 | +94.35% | 1 | 50 | 27.43% |
| XLE241220P00096000 | 2024-06-14 11:45AM EDT | 2024-12-20 | 9.65 | 8.80 | 11.30 | +1.65 | +20.62% | 2 | 1,705 | 25.06% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 0.00% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 15.16% |
| XLE260116P00096000 | 2024-05-28 3:38PM EDT | 2026-01-16 | 10.63 | 12.05 | 15.45 | 0.00 | - | 58 | 42 | 23.95% |
© 2024 Yahoo. All rights reserved.