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:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 133.30% |
| XLE240517C00110000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 933 | 39.84% |
| XLE240524C00110000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.99 | 0.00 | - | 6 | 89 | 66.94% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 2.14 | 0.00 | - | 75 | 82 | 58.52% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 2024-06-07 | 0.10 | 0.00 | 2.14 | 0.00 | - | 15 | 15 | 51.95% |
| XLE240621C00110000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 416 | 4,549 | 27.15% |
| XLE240628C00110000 | 2024-05-01 12:42PM EDT | 2024-06-28 | 0.07 | 0.00 | 2.18 | 0.00 | - | 3 | 343 | 52.15% |
| XLE240719C00110000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.19 | -0.02 | -18.18% | 47 | 11,418 | 22.46% |
| XLE240816C00110000 | 2024-05-03 12:59PM EDT | 2024-08-16 | 0.19 | 0.18 | 2.07 | -0.02 | -9.52% | 32 | 3,540 | 37.01% |
| XLE240920C00110000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 0.40 | 0.00 | 2.60 | -0.08 | -16.67% | 2 | 4,368 | 35.03% |
| XLE240930C00110000 | 2024-05-02 2:51PM EDT | 2024-09-30 | 0.51 | 0.00 | 2.60 | 0.00 | - | 1 | 352 | 33.83% |
| XLE241115C00110000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 0.96 | 0.00 | 3.10 | -0.74 | -43.53% | 1 | 32 | 31.85% |
| XLE241220C00110000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 1.31 | 0.00 | 3.55 | -0.17 | -11.49% | 7 | 409 | 31.15% |
| XLE241231C00110000 | 2024-05-03 1:41PM EDT | 2024-12-31 | 1.39 | 0.00 | 3.60 | -0.05 | -3.47% | 2 | 94 | 30.63% |
| XLE250117C00110000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 1.57 | 1.45 | 1.62 | -0.10 | -5.99% | 73 | 1,828 | 21.39% |
| XLE250331C00110000 | 2024-05-02 9:33AM EDT | 2025-03-31 | 2.56 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 30.65% |
| XLE250620C00110000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 3.20 | 1.00 | 5.50 | 0.00 | - | 26 | 393 | 28.86% |
| XLE251219C00110000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 6.88 | 2.50 | 7.50 | 0.00 | - | 6 | 74 | 28.54% |
| XLE260116C00110000 | 2024-04-29 12:57PM EDT | 2026-01-16 | 7.05 | 3.00 | 7.50 | 0.00 | - | 10 | 37 | 27.89% |
| XLE260618C00110000 | 2024-04-08 9:42AM EDT | 2026-06-18 | 9.45 | 4.50 | 9.50 | 0.00 | - | 1 | 12 | 28.82% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 2026-12-18 | 9.60 | 6.50 | 11.00 | 0.00 | - | 10 | 68 | 28.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 15.80 | 15.10 | 20.00 | 0.00 | - | 7 | 0 | 51.56% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 14.65 | 15.05 | 20.00 | 0.00 | - | 1 | 0 | 59.75% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 2024-06-28 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 65.99% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 2024-07-19 | 13.52 | 15.00 | 19.95 | 0.00 | - | 5 | 0 | 46.92% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 17.40 | 15.00 | 19.90 | 0.00 | - | 1 | 1 | 39.72% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 17.00 | 15.60 | 20.45 | 0.00 | - | 2 | 2 | 28.34% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 2025-01-17 | 16.85 | 15.50 | 20.45 | 0.00 | - | 1 | 1 | 27.39% |
| XLE251219P00110000 | 2024-03-18 2:02PM EDT | 2025-12-19 | 20.20 | 16.50 | 21.00 | 0.00 | - | 26 | 26 | 19.45% |
| XLE261218P00110000 | 2024-03-06 12:06PM EDT | 2026-12-18 | 24.57 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 15.33% |
© 2024 Yahoo. All rights reserved.