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:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 802 | 108.79% |
| XLE240517C00105000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.10 | +0.05 | +166.67% | 44 | 27,570 | 38.67% |
| XLE240524C00105000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 2.15 | -0.01 | -33.33% | 2 | 98 | 55.98% |
| XLE240531C00105000 | 2024-05-03 11:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 2.16 | -0.02 | -33.33% | 20 | 896 | 62.84% |
| XLE240607C00105000 | 2024-05-02 2:27PM EDT | 2024-06-07 | 0.06 | 0.00 | 2.17 | +0.06 | - | - | 5 | 55.88% |
| XLE240621C00105000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.15 | -0.04 | -33.33% | 134 | 55,316 | 21.14% |
| XLE240628C00105000 | 2024-05-03 12:59PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.99 | -0.03 | -21.43% | 13 | 315 | 32.28% |
| XLE240719C00105000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.23 | 0.19 | 2.38 | -0.06 | -20.69% | 115 | 2,488 | 38.62% |
| XLE240816C00105000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 0.50 | 0.41 | 2.30 | -0.07 | -12.28% | 91 | 1,439 | 32.46% |
| XLE240920C00105000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 0.97 | 0.00 | 3.15 | -0.09 | -8.49% | 1 | 4,566 | 32.48% |
| XLE240930C00105000 | 2024-05-03 2:21PM EDT | 2024-09-30 | 0.95 | 0.00 | 3.15 | -0.14 | -12.84% | 1 | 69 | 31.36% |
| XLE241115C00105000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 1.86 | 1.50 | 3.90 | 0.00 | - | 5 | 973 | 30.54% |
| XLE241220C00105000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 2.15 | 0.26 | 4.50 | -0.26 | -10.79% | 1 | 398 | 30.35% |
| XLE241231C00105000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 2.34 | 0.80 | 4.55 | 0.00 | - | 12 | 241 | 29.83% |
| XLE250117C00105000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 2.50 | 1.00 | 4.70 | -0.24 | -8.76% | 5 | 3,219 | 29.35% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 2025-03-31 | 5.05 | 1.00 | 6.00 | 0.00 | - | 1 | 9 | 29.83% |
| XLE250620C00105000 | 2024-05-03 9:31AM EDT | 2025-06-20 | 4.49 | 2.00 | 7.00 | -0.16 | -3.44% | 1 | 429 | 29.38% |
| XLE251219C00105000 | 2024-04-30 3:39PM EDT | 2025-12-19 | 7.70 | 4.00 | 9.00 | 0.00 | - | 1 | 272 | 28.79% |
| XLE260116C00105000 | 2024-05-01 10:37AM EDT | 2026-01-16 | 7.10 | 4.50 | 9.00 | 0.00 | - | 8 | 1,224 | 28.13% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 6.00 | 11.00 | 0.00 | - | 10 | 11 | 28.94% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 8.00 | 13.00 | 0.00 | - | 25 | 82 | 29.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 10.05 | 15.00 | 0.00 | - | 3 | 0 | 99.99% |
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 10.80 | 10.05 | 15.00 | 0.00 | - | 2 | 2 | 50.54% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 10.10 | 15.00 | 0.00 | - | 77 | 0 | 47.14% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 10.00 | 14.90 | 0.00 | - | 2 | 45 | 39.28% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 2024-08-16 | 10.25 | 10.25 | 15.00 | 0.00 | - | 44 | 4 | 34.14% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 10.25 | 10.50 | 15.35 | 0.00 | - | 4 | 5 | 31.32% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 11.50 | 16.00 | 0.00 | - | 1 | 26 | 25.37% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 23.98% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 22.88% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 40.70% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 21.93% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 16.00 | 20.50 | 0.00 | - | 1 | 6 | 21.13% |
© 2024 Yahoo. All rights reserved.