Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1 | 3 |
| 42.30 | 0.00 | - | 6 | 4 | 50.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | 1 | 94 |
| 27.00 | 0.00 | - | 5 | 0 | 60.00 | 0.03 | 0.00 | - | 2 | 512 |
| 17.86 | 0.00 | - | 2 | 2 | 65.00 | 0.02 | 0.00 | - | 21 | 6,505 |
| 23.30 | 0.00 | - | 1 | 19 | 70.00 | 0.01 | 0.00 | - | 2 | 4,877 |
| 19.79 | -2.51 | -11.26% | 1 | 1 | 74.00 | 0.01 | 0.00 | - | 36 | 1,155 |
| 19.16 | 0.00 | - | 2 | 295 | 75.00 | 0.01 | 0.00 | - | 1 | 2,761 |
| 19.24 | 0.00 | - | 15 | 85 | 76.00 | 0.01 | 0.00 | - | 50 | 2,650 |
| 17.11 | -0.24 | -1.38% | 1 | 89 | 77.00 | 0.01 | 0.00 | - | 37 | 7,936 |
| 16.00 | 0.00 | - | 34 | 241 | 78.00 | 0.01 | 0.00 | - | 3 | 678 |
| 13.20 | 0.00 | - | 7 | 63 | 79.00 | 0.03 | 0.00 | - | 10 | 1,153 |
| 13.70 | 0.00 | - | 2 | 635 | 80.00 | 0.01 | 0.00 | - | 2 | 4,388 |
| 17.70 | 0.00 | - | 5 | 4,116 | 81.00 | 0.02 | 0.00 | - | 1 | 2,720 |
| 10.50 | 0.00 | - | 2 | 306 | 82.00 | 0.01 | 0.00 | - | 26 | 2,188 |
| 10.50 | 0.00 | - | 1 | 1,300 | 83.00 | 0.01 | 0.00 | - | 74 | 2,134 |
| 10.03 | +0.30 | +3.08% | 1 | 1,520 | 84.00 | 0.01 | 0.00 | - | 50 | 3,912 |
| 8.83 | 0.00 | - | 5 | 1,391 | 85.00 | 0.01 | 0.00 | - | 4 | 6,958 |
| 7.68 | +0.03 | +0.39% | 14 | 2,835 | 86.00 | 0.01 | 0.00 | - | 1 | 6,881 |
| 6.82 | +0.22 | +3.33% | 15 | 2,894 | 87.00 | 0.01 | 0.00 | - | 30 | 6,959 |
| - | - | - | - | - | 87.50 | 0.01 | 0.00 | - | 20 | 173 |
| 5.58 | -0.09 | -1.59% | 4 | 2,521 | 88.00 | 0.02 | +0.01 | +100.00% | 70 | 15,887 |
| 5.57 | 0.00 | - | 2 | 3 | 88.50 | 0.01 | -0.01 | -50.00% | 118 | 68 |
| 4.75 | +0.01 | +0.21% | 16 | 437 | 89.00 | 0.02 | 0.00 | - | 1 | 9,418 |
| 4.20 | 0.00 | - | 1 | 25 | 89.50 | 0.01 | 0.00 | - | 37 | 146 |
| 3.61 | -0.26 | -6.72% | 47 | 4,308 | 90.00 | 0.02 | 0.00 | - | 53 | 18,915 |
| 3.32 | 0.00 | - | 4 | 11 | 90.50 | 0.01 | -0.01 | -50.00% | 1 | 308 |
| 2.77 | +0.09 | +3.36% | 11 | 1,266 | 91.00 | 0.02 | +0.01 | +100.00% | 45 | 4,903 |
| 2.31 | -0.19 | -7.60% | 17 | 93 | 91.50 | 0.03 | -0.01 | -25.00% | 17 | 1,237 |
| 1.78 | +0.05 | +2.89% | 90 | 21,498 | 92.00 | 0.14 | +0.10 | +250.00% | 206 | 28,919 |
| 1.10 | -0.24 | -17.91% | 6 | 501 | 92.50 | 0.06 | -0.01 | -14.29% | 111 | 4,552 |
| 0.95 | -0.16 | -14.41% | 109 | 4,446 | 93.00 | 0.13 | +0.01 | +8.33% | 669 | 6,226 |
| 0.52 | -0.26 | -33.33% | 202 | 798 | 93.50 | 0.25 | -0.03 | -10.71% | 982 | 3,313 |
| 0.22 | -0.27 | -55.10% | 6,509 | 15,388 | 94.00 | 0.49 | -0.13 | -20.97% | 337 | 8,755 |
| 0.10 | -0.21 | -67.74% | 1,904 | 4,694 | 94.50 | 0.90 | +0.14 | +18.42% | 497 | 208 |
| 0.05 | -0.10 | -66.67% | 2,984 | 14,621 | 95.00 | 1.27 | -0.06 | -4.51% | 171 | 8,478 |
| 0.03 | -0.05 | -62.50% | 2,695 | 2,367 | 95.50 | 2.27 | 0.00 | - | 1 | 280 |
| 0.02 | -0.01 | -33.33% | 153 | 6,192 | 96.00 | 2.21 | -0.08 | -3.49% | 23 | 3,022 |
| 0.02 | 0.00 | - | 8 | 832 | 96.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 187 | 5,782 | 97.00 | 3.45 | +0.20 | +6.15% | 1,503 | 998 |
| 0.01 | 0.00 | - | 49 | 317 | 97.50 | 3.85 | 0.00 | - | 13 | 4 |
| 0.01 | 0.00 | - | 105 | 6,950 | 98.00 | 4.15 | -0.30 | -6.74% | 1,832 | 861 |
| 0.01 | 0.00 | - | 4 | 3,338 | 99.00 | 5.45 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 44 | 24,709 | 100.00 | 6.10 | -0.20 | -3.17% | 380 | 53 |
| 0.01 | 0.00 | - | 23 | 8,681 | 101.00 | 9.46 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 2,201 | 102.00 | 8.20 | -0.25 | -2.96% | 350 | 47 |
| 0.01 | 0.00 | - | 18 | 2,577 | 103.00 | 7.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 110 | 1,024 | 104.00 | 7.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 27,556 | 105.00 | 10.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 113 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 229 | 107.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 929 | 110.00 | 15.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 21 | 402 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 125.00 | 29.14 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.