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:89.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 2.96 | 1.52 | 5.90 | -0.74 | -20.00% | 13 | 5 | 83.06% |
| XLE240517C00089000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 3.46 | 1.83 | 6.15 | -0.84 | -19.53% | 23 | 504 | 60.33% |
| XLE240524C00089000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 4.53 | 1.81 | 6.40 | 0.00 | - | 1 | 3 | 51.76% |
| XLE240531C00089000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 7.00 | 2.32 | 6.60 | 0.00 | - | 8 | 8 | 46.69% |
| XLE240621C00089000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 4.64 | 4.10 | 7.30 | -0.81 | -14.86% | 32 | 6,129 | 40.59% |
| XLE240628C00089000 | 2024-04-29 12:47PM EDT | 2024-06-28 | 8.58 | 3.10 | 7.35 | 0.00 | - | 2 | 2,523 | 38.28% |
| XLE240719C00089000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 5.75 | 3.45 | 7.70 | 0.00 | - | 2 | 5,413 | 34.77% |
| XLE240816C00089000 | 2024-05-01 9:32AM EDT | 2024-08-16 | 7.30 | 4.20 | 8.45 | 0.00 | - | 1 | 680 | 33.72% |
| XLE240920C00089000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 7.05 | 5.20 | 9.45 | -0.50 | -6.62% | 45 | 2,075 | 33.75% |
| XLE240930C00089000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 7.40 | 5.20 | 9.40 | 0.00 | - | 3 | 66 | 32.37% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 9.35 | 6.95 | 11.20 | 0.00 | - | 2 | 139 | 32.45% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 2024-12-31 | 10.98 | 6.95 | 11.20 | 0.00 | - | 1 | 128 | 31.70% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 9.07 | 7.15 | 11.20 | 0.00 | - | 1 | 877 | 30.64% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 8.00 | 13.00 | +13.20 | - | - | 1 | 32.37% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 31.67% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 11.00 | 16.00 | 0.00 | - | 3 | 25 | 30.80% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 14.19 | 14.50 | 19.50 | 0.00 | - | 1 | 67 | 37.71% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 38.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00089000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.55 | -0.01 | -9.09% | 318 | 663 | 38.77% |
| XLE240517P00089000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.28 | 0.01 | 0.33 | +0.02 | +7.69% | 42 | 9,372 | 21.63% |
| XLE240524P00089000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.45 | 0.00 | 2.53 | +0.03 | +7.14% | 2 | 34 | 48.02% |
| XLE240531P00089000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.57 | 0.00 | 2.65 | +0.02 | +3.64% | 3 | 64 | 42.63% |
| XLE240607P00089000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 0.81 | 0.00 | 2.79 | +0.81 | - | 31 | 18 | 39.33% |
| XLE240614P00089000 | 2024-05-02 1:19PM EDT | 2024-06-14 | 0.82 | 0.00 | 2.94 | +0.82 | - | - | 1 | 37.11% |
| XLE240621P00089000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.50 | 0.54 | 2.17 | +1.51 | +152.53% | 265 | 6,753 | 28.06% |
| XLE240628P00089000 | 2024-05-03 2:48PM EDT | 2024-06-28 | 1.45 | 0.00 | 3.40 | +0.20 | +16.00% | 17 | 264 | 35.47% |
| XLE240719P00089000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 1.67 | 0.00 | 3.00 | -0.19 | -10.22% | 44 | 6,378 | 27.65% |
| XLE240816P00089000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 2.16 | 0.13 | 4.20 | +0.08 | +3.85% | 3 | 1,686 | 30.10% |
| XLE240920P00089000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 2.55 | 0.52 | 4.75 | 0.00 | - | 3 | 3,642 | 28.58% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 2024-09-30 | 2.31 | 0.77 | 5.05 | 0.00 | - | 1 | 191 | 28.94% |
| XLE241220P00089000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.10 | 1.94 | 6.20 | 0.00 | - | 97 | 129 | 27.39% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 2024-12-31 | 4.30 | 2.11 | 6.35 | 0.00 | - | 1 | 3 | 27.28% |
| XLE250117P00089000 | 2024-05-01 1:11PM EDT | 2025-01-17 | 4.75 | 2.29 | 6.55 | 0.00 | - | 57 | 1,499 | 27.04% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 2.50 | 7.50 | +5.40 | - | 200 | 0 | 26.69% |
| XLE250620P00089000 | 2024-05-01 10:33AM EDT | 2025-06-20 | 6.05 | 3.50 | 8.50 | 0.00 | - | 32 | 279 | 26.58% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 20.81% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.09% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 2 | 24.41% |
© 2024 Yahoo. All rights reserved.