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:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 26.00 | 20.50 | 25.00 | 0.00 | - | 1 | 20 | 85.74% |
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 26.15 | 20.30 | 25.00 | 0.00 | - | 3 | 3 | 59.57% |
| XLE240621C00070000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 23.00 | 20.60 | 25.50 | 0.00 | - | 2 | 355 | 52.98% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 2024-07-19 | 26.45 | 20.55 | 25.50 | 0.00 | - | 1 | 3 | 72.95% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 85.12% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 27.13 | 21.00 | 25.90 | 0.00 | - | 10 | 324 | 56.65% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 36.89% |
| XLE241115C00070000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 23.27 | 21.10 | 26.00 | +23.27 | - | 3 | 0 | 48.38% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 2024-12-20 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 52.25% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 53.59% |
| XLE250117C00070000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 27.60 | 21.55 | 26.40 | 0.00 | - | 1 | 106 | 44.06% |
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 29.75 | 22.00 | 27.00 | 0.00 | - | 3 | 6 | 41.49% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 2025-06-20 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE260116C00070000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 30.34 | 24.00 | 29.00 | 0.00 | - | 1 | 140 | 36.27% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 33.78% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 2026-12-18 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 38.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.80 | 0.00 | - | 100 | 4,877 | 100.68% |
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 10 | 102.59% |
| XLE240621P00070000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.07 | +0.06 | +200.00% | 1 | 48,928 | 37.11% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 2024-06-28 | 0.06 | 0.00 | 2.17 | 0.00 | - | 2 | 335 | 61.18% |
| XLE240719P00070000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 1,314 | 51.90% |
| XLE240816P00070000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 0.09 | 0.00 | 2.21 | 0.00 | - | 1 | 1,256 | 55.91% |
| XLE240920P00070000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 0.20 | 0.05 | 1.45 | 0.00 | - | 13 | 8,801 | 41.82% |
| XLE240930P00070000 | 2024-04-29 11:27AM EDT | 2024-09-30 | 0.18 | 0.00 | 2.34 | 0.00 | - | 4 | 1,582 | 47.63% |
| XLE241115P00070000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 0.41 | 0.00 | 2.52 | 0.00 | - | 11 | 29 | 42.77% |
| XLE241220P00070000 | 2024-04-25 9:43AM EDT | 2024-12-20 | 0.51 | 0.00 | 2.65 | 0.00 | - | 20 | 229 | 40.14% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 2024-12-31 | 0.56 | 0.00 | 2.75 | 0.00 | - | 12 | 33 | 39.78% |
| XLE250117P00070000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 0.63 | 0.01 | 1.02 | 0.00 | - | 10 | 11,269 | 27.55% |
| XLE250331P00070000 | 2024-05-02 2:34PM EDT | 2025-03-31 | 1.03 | 0.00 | 1.15 | 0.00 | - | 10 | 42 | 25.18% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 1.30 | 0.85 | 5.00 | 0.00 | - | 1 | 3,017 | 39.37% |
| XLE251219P00070000 | 2024-04-02 12:00PM EDT | 2025-12-19 | 2.41 | 2.00 | 5.00 | 0.00 | - | 3 | 9,006 | 32.78% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 2.60 | 0.00 | 5.00 | 0.00 | - | 8 | 11,363 | 32.04% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 28.70% |
| XLE261218P00070000 | 2024-04-11 10:42AM EDT | 2026-12-18 | 3.95 | 2.00 | 6.50 | 0.00 | - | 2 | 29 | 29.41% |
© 2024 Yahoo. All rights reserved.