Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 2024-05-17 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 667.97% |
| XLE240621C00060000 | 2024-04-22 11:15AM EDT | 2024-06-21 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 0.00% |
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 2024-06-28 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 51.56% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 2024-07-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 2024-08-16 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 0.00% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 2024-09-20 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 86.34% |
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 2024-09-30 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE241220C00060000 | 2024-05-14 12:41PM EDT | 2024-12-20 | 34.20 | 33.35 | 36.00 | 0.00 | - | 4 | 12 | 52.37% |
| XLE241231C00060000 | 2024-04-30 10:32AM EDT | 2024-12-31 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 2025-01-17 | 36.53 | 31.85 | 35.40 | 0.00 | - | 4 | 99 | 44.37% |
| XLE250620C00060000 | 2024-05-14 12:20PM EDT | 2025-06-20 | 34.20 | 33.50 | 36.50 | 0.00 | - | 1 | 47 | 41.53% |
| XLE251219C00060000 | 2024-04-12 10:07AM EDT | 2025-12-19 | 40.50 | 33.05 | 38.00 | 0.00 | - | 3 | 98 | 40.81% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 2026-01-16 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 41.78% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 2026-06-18 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 32.01% |
| XLE261218C00060000 | 2024-04-29 3:45PM EDT | 2026-12-18 | 39.30 | 34.55 | 37.55 | 0.00 | - | 2 | 54 | 30.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 50.00% |
| XLE240621P00060000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,756 | 25.00% |
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 356 | 77.54% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 232 | 60.30% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 105 | 37.50% |
| XLE240920P00060000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6,164 | 40.23% |
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.59 | 0.00 | - | 1 | 89 | 47.73% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 2024-12-20 | 0.24 | 0.00 | 0.97 | 0.00 | - | 40 | 50 | 42.55% |
| XLE241231P00060000 | 2024-05-13 1:36PM EDT | 2024-12-31 | 0.18 | 0.05 | 0.29 | 0.00 | - | 10 | 532 | 31.98% |
| XLE250117P00060000 | 2024-05-17 9:34AM EDT | 2025-01-17 | 0.20 | 0.17 | 0.24 | 0.00 | - | 1 | 6,514 | 29.83% |
| XLE250620P00060000 | 2024-05-01 12:29PM EDT | 2025-06-20 | 0.64 | 0.40 | 0.61 | 0.00 | - | 50 | 109 | 28.15% |
| XLE251219P00060000 | 2024-05-13 2:37PM EDT | 2025-12-19 | 1.18 | 1.03 | 1.26 | 0.00 | - | 45 | 3,693 | 27.91% |
| XLE260116P00060000 | 2024-05-15 1:30PM EDT | 2026-01-16 | 1.21 | 0.00 | 1.35 | 0.00 | - | 3 | 4,072 | 27.78% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 2026-06-18 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 40.61% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 2026-12-18 | 2.00 | 2.23 | 2.91 | 0.00 | - | 1 | 1,503 | 28.39% |
© 2024 Yahoo. All rights reserved.