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:88.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00088000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 4.23 | 2.48 | 6.85 | +4.23 | - | 5 | 3 | 90.43% |
| XLE240517C00088000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 4.50 | 2.69 | 7.05 | -0.41 | -8.35% | 4 | 2,612 | 64.65% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 4.85 | 2.94 | 7.25 | -0.30 | -5.83% | 1 | 19 | 54.71% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 6.93 | 3.10 | 7.40 | 0.00 | - | 22 | 24 | 48.73% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 4.92 | 3.35 | 7.65 | +4.92 | - | 5 | 0 | 45.87% |
| XLE240621C00088000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.90 | 5.60 | 8.05 | 0.00 | - | 12 | 17,091 | 41.87% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 2024-06-28 | 6.09 | 3.85 | 8.15 | 0.00 | - | 6 | 677 | 39.87% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 6.25 | 5.40 | 8.45 | 0.00 | - | 2 | 388 | 35.84% |
| XLE240816C00088000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 7.15 | 4.90 | 9.15 | 0.00 | - | 1 | 916 | 34.46% |
| XLE240920C00088000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 7.40 | 5.90 | 10.15 | -2.60 | -26.00% | 20 | 1,920 | 34.47% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 2024-09-30 | 10.56 | 5.90 | 10.05 | 0.00 | - | 10 | 165 | 32.85% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 2024-12-20 | 14.10 | 7.60 | 11.85 | 0.00 | - | 30 | 155 | 32.92% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 9.55 | 7.60 | 11.85 | 0.00 | - | 1 | 11 | 32.17% |
| XLE250117C00088000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 9.60 | 7.80 | 12.05 | -5.70 | -37.25% | 7 | 1,054 | 31.76% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 14.48 | 10.65 | 14.50 | 0.00 | - | 1 | 147 | 31.70% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 34.23% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 35.65% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 27.02% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 30.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00088000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.06 | 0.00 | 2.18 | -0.02 | -25.00% | 2,425 | 3,055 | 60.69% |
| XLE240517P00088000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.17 | 0.01 | 0.22 | 0.00 | - | 4,535 | 11,282 | 22.56% |
| XLE240524P00088000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 0.30 | 0.00 | 2.39 | 0.00 | - | 1 | 33 | 50.98% |
| XLE240531P00088000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.90 | -0.04 | -8.33% | 11 | 71 | 26.17% |
| XLE240607P00088000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.50 | 0.00 | 2.62 | +0.50 | - | 343 | 115 | 41.38% |
| XLE240614P00088000 | 2024-05-02 1:58PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.66 | +0.63 | - | - | 2 | 18.58% |
| XLE240621P00088000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.76 | 0.48 | 0.83 | 0.00 | - | 74 | 15,987 | 18.93% |
| XLE240628P00088000 | 2024-05-03 2:45PM EDT | 2024-06-28 | 1.14 | 0.14 | 3.15 | +0.09 | +8.57% | 24 | 186 | 36.62% |
| XLE240719P00088000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.49 | 0.00 | 3.50 | -0.22 | -12.87% | 28 | 985 | 33.41% |
| XLE240816P00088000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 1.85 | 0.00 | 3.90 | +0.09 | +5.11% | 17 | 614 | 30.76% |
| XLE240920P00088000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.30 | 0.19 | 4.45 | 0.00 | - | 55 | 988 | 29.21% |
| XLE240930P00088000 | 2024-05-03 10:30AM EDT | 2024-09-30 | 2.75 | 0.47 | 4.70 | +0.75 | +37.50% | 1 | 106 | 29.35% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 2024-12-20 | 3.79 | 1.59 | 5.85 | 0.00 | - | 1 | 108 | 27.80% |
| XLE241231P00088000 | 2024-05-03 3:41PM EDT | 2024-12-31 | 3.91 | 1.75 | 6.00 | +0.66 | +20.31% | 1 | 25 | 27.68% |
| XLE250117P00088000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 4.10 | 1.92 | 6.15 | -0.40 | -8.89% | 51 | 12,800 | 27.27% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 28.13% |
| XLE250620P00088000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 5.64 | 3.00 | 8.00 | +0.79 | +16.29% | 1 | 214 | 26.56% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 2025-12-19 | 7.20 | 4.00 | 9.00 | 0.00 | - | 2 | 115 | 24.35% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 5.00 | 10.00 | 0.00 | - | 5 | 69 | 25.98% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.14% |
© 2024 Yahoo. All rights reserved.