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:97.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00097000 | 2024-06-14 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 14,873 | 39.84% |
| XLE240628C00097000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.03 | 0.02 | 1.90 | -0.02 | -40.00% | 14 | 1,484 | 58.50% |
| XLE240705C00097000 | 2024-06-12 11:55AM EDT | 2024-07-05 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 9 | 65.67% |
| XLE240712C00097000 | 2024-06-12 3:09PM EDT | 2024-07-12 | 0.12 | 0.00 | 2.00 | 0.00 | - | 5 | 7 | 54.13% |
| XLE240719C00097000 | 2024-06-14 4:01PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.12 | -0.05 | -33.33% | 22 | 6,753 | 19.83% |
| XLE240726C00097000 | 2024-06-10 10:03AM EDT | 2024-07-26 | 0.40 | 0.00 | 1.19 | 0.00 | - | - | 1 | 34.82% |
| XLE240816C00097000 | 2024-06-14 1:31PM EDT | 2024-08-16 | 0.34 | 0.29 | 0.54 | -0.08 | -19.05% | 8 | 5,236 | 21.31% |
| XLE240920C00097000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 0.75 | 0.54 | 2.10 | -0.14 | -15.73% | 8 | 15,734 | 28.82% |
| XLE240930C00097000 | 2024-06-14 3:26PM EDT | 2024-09-30 | 0.80 | 0.67 | 0.98 | -0.50 | -38.46% | 16 | 94 | 19.84% |
| XLE241220C00097000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 1.94 | 1.68 | 4.10 | -0.37 | -16.02% | 1 | 1,574 | 29.49% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 2024-12-31 | 2.05 | 1.81 | 2.97 | -0.07 | -3.30% | 6 | 22 | 23.91% |
| XLE250331C00097000 | 2024-06-11 1:47PM EDT | 2025-03-31 | 4.15 | 1.11 | 5.35 | 0.00 | - | 1 | 24 | 27.96% |
| XLE260116C00097000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 6.63 | 6.15 | 9.00 | -3.82 | -36.56% | 434 | 47 | 28.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00097000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 9.05 | 8.30 | 11.15 | +0.87 | +10.64% | 45 | 40 | 83.55% |
| XLE240628P00097000 | 2024-06-07 11:20AM EDT | 2024-06-28 | 6.96 | 7.60 | 11.65 | 0.00 | - | 1 | 78 | 51.42% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 2024-07-05 | 5.60 | 7.75 | 11.60 | 0.00 | - | - | 1 | 72.61% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 2024-07-12 | 7.22 | 7.55 | 11.75 | 0.00 | - | - | 1 | 63.87% |
| XLE240719P00097000 | 2024-06-12 2:34PM EDT | 2024-07-19 | 7.68 | 7.55 | 11.55 | 0.00 | - | 2 | 1,358 | 54.57% |
| XLE240816P00097000 | 2024-06-10 1:57PM EDT | 2024-08-16 | 6.80 | 8.00 | 11.70 | 0.00 | - | 1 | 4,269 | 41.31% |
| XLE240920P00097000 | 2024-06-12 10:22AM EDT | 2024-09-20 | 7.25 | 7.80 | 11.85 | 0.00 | - | 300 | 2,462 | 33.88% |
| XLE240930P00097000 | 2024-05-29 2:01PM EDT | 2024-09-30 | 7.86 | 8.90 | 11.65 | 0.00 | - | 1 | 40 | 31.04% |
| XLE241220P00097000 | 2024-06-10 9:46AM EDT | 2024-12-20 | 8.70 | 9.85 | 12.40 | 0.00 | - | 61 | 994 | 26.69% |
| XLE241231P00097000 | 2024-06-10 3:45PM EDT | 2024-12-31 | 8.55 | 9.70 | 10.75 | 0.00 | - | 1 | 4 | 18.65% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 2025-03-31 | 9.60 | 10.20 | 12.45 | 0.00 | - | 10 | 21 | 21.69% |
| XLE260116P00097000 | 2024-05-29 12:54PM EDT | 2026-01-16 | 12.10 | 12.65 | 15.90 | 0.00 | - | 1 | 12 | 23.44% |
© 2024 Yahoo. All rights reserved.