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:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00080000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00080000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250117C00080000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 15.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 19.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 45.30% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| XLE240517P00080000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240524P00080000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240607P00080000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLE240621P00080000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00080000 | 2024-05-03 12:24PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240816P00080000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240920P00080000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,963 | 0 | 6.25% |
| XLE240930P00080000 | 2024-05-03 9:39AM EDT | 2024-09-30 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE241115P00080000 | 2024-05-02 3:19PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE241220P00080000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE250331P00080000 | 2024-05-02 10:30AM EDT | 2025-03-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE260116P00080000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.44% |
| XLE261218P00080000 | 2024-04-26 10:36AM EDT | 2026-12-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.