Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00100000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.35 | -0.02 | -66.67% | 140 | 3,383 | 55.08% |
| XLE240517C00100000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 1,460 | 25,372 | 27.25% |
| XLE240524C00100000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.60 | -0.05 | -35.71% | 28 | 188 | 49.59% |
| XLE240531C00100000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.70 | -0.09 | -45.00% | 16 | 1,306 | 30.20% |
| XLE240607C00100000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.20 | 0.01 | 2.33 | -0.09 | -31.03% | 11 | 36 | 45.31% |
| XLE240621C00100000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.57 | -0.10 | -20.00% | 2,989 | 68,553 | 20.92% |
| XLE240628C00100000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 0.45 | 0.00 | 1.56 | -0.11 | -19.64% | 46 | 2,316 | 29.05% |
| XLE240719C00100000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 0.72 | 0.30 | 1.68 | -0.11 | -13.25% | 3,061 | 9,186 | 25.53% |
| XLE240816C00100000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 1.30 | 1.00 | 3.45 | -0.11 | -7.80% | 2,558 | 10,638 | 31.91% |
| XLE240920C00100000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 2.00 | 0.00 | 4.20 | -0.20 | -9.09% | 245 | 7,126 | 31.06% |
| XLE240930C00100000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 1.96 | 0.00 | 4.25 | -0.26 | -11.71% | 1 | 475 | 30.21% |
| XLE241115C00100000 | 2024-05-03 3:30PM EDT | 2024-11-15 | 3.00 | 0.96 | 5.20 | -0.15 | -4.76% | 40 | 208 | 30.05% |
| XLE241220C00100000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 3.60 | 3.00 | 5.95 | -0.28 | -7.22% | 13 | 9,189 | 30.29% |
| XLE241231C00100000 | 2024-05-01 11:11AM EDT | 2024-12-31 | 3.90 | 1.73 | 6.00 | 0.00 | - | 1 | 123 | 29.76% |
| XLE250117C00100000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 3.85 | 3.90 | 6.15 | -0.25 | -6.10% | 91 | 11,011 | 29.25% |
| XLE250331C00100000 | 2024-05-02 10:22AM EDT | 2025-03-31 | 5.26 | 2.50 | 7.50 | 0.00 | - | 3 | 82 | 29.71% |
| XLE250620C00100000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 6.09 | 3.50 | 8.50 | -0.26 | -4.09% | 12 | 4,518 | 29.18% |
| XLE251219C00100000 | 2024-05-03 1:49PM EDT | 2025-12-19 | 8.34 | 6.00 | 11.00 | -0.26 | -3.02% | 26 | 397 | 29.61% |
| XLE260116C00100000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 8.44 | 6.00 | 11.00 | -0.38 | -4.31% | 12 | 1,467 | 28.94% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 2026-06-18 | 11.78 | 8.00 | 13.00 | 0.00 | - | 65 | 89 | 29.64% |
| XLE261218C00100000 | 2024-05-03 1:20PM EDT | 2026-12-18 | 11.92 | 9.50 | 14.50 | -1.18 | -9.01% | 2 | 84 | 29.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 7.21 | 5.30 | 9.70 | 0.00 | - | 33 | 6 | 114.84% |
| XLE240517P00100000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 8.53 | 5.30 | 9.70 | +1.33 | +18.47% | 2 | 64 | 74.12% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 5.30 | 9.70 | 0.00 | - | 1 | 0 | 58.91% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 5.30 | 9.70 | 0.00 | - | 1 | 1 | 50.37% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 5.40 | 9.70 | 0.00 | - | 1 | 1 | 44.70% |
| XLE240621P00100000 | 2024-05-02 1:58PM EDT | 2024-06-21 | 7.25 | 5.75 | 9.70 | 0.00 | - | 1 | 482 | 37.45% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 2024-06-28 | 6.50 | 5.65 | 10.00 | 0.00 | - | 2 | 107 | 37.33% |
| XLE240719P00100000 | 2024-05-01 11:35AM EDT | 2024-07-19 | 8.57 | 5.85 | 10.15 | 0.00 | - | 1 | 3,543 | 32.67% |
| XLE240816P00100000 | 2024-05-02 1:02PM EDT | 2024-08-16 | 8.30 | 6.15 | 10.40 | 0.00 | - | 32 | 525 | 29.27% |
| XLE240920P00100000 | 2024-04-29 2:39PM EDT | 2024-09-20 | 6.30 | 6.45 | 10.75 | 0.00 | - | 1 | 81 | 26.97% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 6.70 | 10.95 | 0.00 | - | 12 | 12 | 26.95% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 7.65 | 11.90 | 0.00 | - | 44 | 213 | 25.10% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 25.04% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 9.82 | 7.95 | 12.15 | 0.00 | - | 40 | 1,023 | 24.53% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 8.50 | 13.00 | 0.00 | - | - | 1 | 24.15% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 9.40 | 9.00 | 14.00 | 0.00 | - | 37 | 169 | 24.24% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 32.98% |
| XLE260116P00100000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 13.37 | 10.50 | 15.50 | +0.22 | +1.67% | 3 | 75 | 22.88% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.12% |
© 2024 Yahoo. All rights reserved.