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:84.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 9.10 | 6.55 | 10.85 | 0.00 | - | 1 | 1,531 | 86.96% |
| XLE240621C00084000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 9.42 | 7.20 | 11.55 | +0.57 | +6.44% | 1 | 6,228 | 50.49% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 7.25 | 11.55 | 0.00 | - | 1 | 146 | 47.11% |
| XLE240719C00084000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 8.65 | 7.40 | 11.75 | -3.83 | -30.69% | 7 | 1,040 | 41.42% |
| XLE240816C00084000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 10.21 | 7.95 | 12.25 | 0.00 | - | 1 | 221 | 38.38% |
| XLE240920C00084000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 10.80 | 8.75 | 13.20 | 0.00 | - | 1 | 196 | 38.03% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 52.53% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 10.20 | 15.00 | 0.00 | - | 1 | 47 | 36.51% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 2024-12-31 | 16.05 | 10.00 | 14.90 | 0.00 | - | 3 | 6 | 35.29% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.20 | 10.20 | 15.00 | -2.81 | -18.72% | 2 | 1,235 | 34.46% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 12.00 | 17.00 | 0.00 | - | 1 | 113 | 32.93% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 28.00% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 37.09% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 30.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 224 | 37.89% |
| XLE240517P00084000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.04 | 0.00 | 2.17 | -0.03 | -42.86% | 1 | 3,923 | 62.55% |
| XLE240621P00084000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.27 | -0.02 | -8.00% | 312 | 7,293 | 20.26% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.00 | 2.51 | 0.00 | - | 1 | 282 | 43.04% |
| XLE240719P00084000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 0.75 | 0.00 | 1.45 | +0.10 | +15.38% | 4 | 4,114 | 28.20% |
| XLE240816P00084000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 0.90 | 0.00 | 1.21 | 0.00 | - | 15 | 384 | 22.30% |
| XLE240920P00084000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 1.41 | 0.00 | 3.50 | +0.01 | +0.71% | 93 | 2,092 | 32.23% |
| XLE240930P00084000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.73 | 0.00 | 3.70 | +0.51 | +41.80% | 845 | 38 | 32.13% |
| XLE241220P00084000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 1.99 | 0.42 | 4.65 | 0.00 | - | 10 | 188 | 29.61% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 22.39% |
| XLE250117P00084000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 2.90 | 0.71 | 4.95 | -0.20 | -6.45% | 16 | 2,768 | 29.07% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 3.50 | 1.50 | 6.50 | 0.00 | - | 1 | 238 | 27.47% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 6.05 | 3.50 | 8.00 | 0.00 | - | 1 | 21 | 26.43% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 3.50 | 8.50 | 0.00 | - | 1 | 54 | 26.98% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 26.36% |
© 2024 Yahoo. All rights reserved.