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:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 2024-05-17 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240621C00065000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 28.41 | 25.50 | 30.40 | 0.00 | - | 1 | 52 | 60.35% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 2024-06-28 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 2024-09-20 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 73.76% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 2024-09-30 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE241115C00065000 | 2024-04-30 11:52AM EDT | 2024-11-15 | 30.71 | 26.00 | 30.80 | +30.71 | - | - | 1 | 55.10% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 2024-12-20 | 32.62 | 26.05 | 31.00 | 0.00 | - | 1 | 10 | 51.95% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 2024-12-31 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 58.73% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 28.85 | 26.15 | 31.00 | 0.00 | - | 1 | 54 | 49.05% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 2025-06-20 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 2025-12-19 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 41.00% |
| XLE260116C00065000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 34.56 | 28.00 | 32.50 | 0.00 | - | 2 | 630 | 36.79% |
| XLE261218C00065000 | 2024-04-22 11:28AM EDT | 2026-12-18 | 34.69 | 29.00 | 34.00 | 0.00 | - | 2 | 14 | 33.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 6,505 | 68.75% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 5,142 | 50.78% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 2024-06-28 | 0.03 | 0.00 | 1.08 | 0.00 | - | 4 | 535 | 60.89% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 2024-07-19 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 1,103 | 60.35% |
| XLE240816P00065000 | 2024-05-02 4:06PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 537 | 31.84% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.10 | 0.00 | 2.23 | 0.00 | - | 20 | 279 | 57.01% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 254 | 40.67% |
| XLE241115P00065000 | 2024-05-03 2:59PM EDT | 2024-11-15 | 0.22 | 0.00 | 2.35 | -0.04 | -15.38% | 1 | 13 | 49.02% |
| XLE241220P00065000 | 2024-04-24 1:39PM EDT | 2024-12-20 | 0.33 | 0.00 | 1.05 | 0.00 | - | 5 | 1,812 | 35.16% |
| XLE241231P00065000 | 2024-05-01 3:07PM EDT | 2024-12-31 | 0.39 | 0.00 | 2.50 | 0.00 | - | 5 | 531 | 45.07% |
| XLE250117P00065000 | 2024-05-02 10:30AM EDT | 2025-01-17 | 0.43 | 0.00 | 2.54 | 0.00 | - | 1,000 | 23,900 | 43.81% |
| XLE250620P00065000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 0.99 | 0.00 | 5.00 | 0.00 | - | 11 | 2,696 | 45.53% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 1.81 | 0.00 | 4.60 | 0.00 | - | 5 | 2,196 | 36.55% |
| XLE260116P00065000 | 2024-04-10 2:00PM EDT | 2026-01-16 | 1.75 | 1.75 | 5.00 | 0.00 | - | 2 | 7,794 | 37.06% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 2026-06-18 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.20% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 3.30 | 1.00 | 5.50 | -1.49 | -31.11% | 2 | 1,305 | 31.20% |
© 2024 Yahoo. All rights reserved.