Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240517C00085000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240621C00085000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719C00085000 | 2024-05-03 12:33PM EDT | 2024-07-19 | 8.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLE240816C00085000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 9.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE250117C00085000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 14.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 35.59% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 31.46% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 38.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00085000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLE240517P00085000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLE240524P00085000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240531P00085000 | 2024-05-03 12:20PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240607P00085000 | 2024-05-03 2:05PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| XLE240614P00085000 | 2024-05-03 3:28PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| XLE240621P00085000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 6.25% |
| XLE240628P00085000 | 2024-05-03 12:22PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 6.25% |
| XLE240719P00085000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLE240816P00085000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240920P00085000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| XLE240930P00085000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.97 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| XLE241115P00085000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00085000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 2025-03-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE250620P00085000 | 2024-05-01 10:32AM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.25% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.