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:86.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240517C00086000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 6.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240621C00086000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00086000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 2024-09-30 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE241220C00086000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 2024-12-31 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE250117C00086000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 2025-03-31 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 32.32% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 2025-06-20 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 37.84% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 33.12% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00086000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLE240517P00086000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XLE240524P00086000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE240531P00086000 | 2024-05-03 12:21PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607P00086000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE240621P00086000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240719P00086000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| XLE240816P00086000 | 2024-05-02 2:49PM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240920P00086000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| XLE240930P00086000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 2.23 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 2026-01-16 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 21.38% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.