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:87.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240517C00087000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 5.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240524C00087000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240531C00087000 | 2024-05-03 11:04AM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLE240621C00087000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 54.46% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240816C00087000 | 2024-05-01 2:17PM EDT | 2024-08-16 | 7.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240920C00087000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 2024-09-30 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00087000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE250331C00087000 | 2024-05-03 11:04AM EDT | 2025-03-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE251219C00087000 | 2024-04-29 3:39PM EDT | 2025-12-19 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 21.14% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00087000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| XLE240517P00087000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| XLE240524P00087000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240531P00087000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240607P00087000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XLE240614P00087000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE240621P00087000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 3.13% |
| XLE240628P00087000 | 2024-05-03 12:32PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240719P00087000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240816P00087000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240920P00087000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLE250117P00087000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 3.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 25.90% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 22.74% |
© 2024 Yahoo. All rights reserved.