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:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00090000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 2.64 | 0.64 | 4.95 | -0.16 | -5.71% | 188 | 54 | 75.34% |
| XLE240517C00090000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.89 | 1.01 | 4.45 | -0.48 | -14.24% | 44 | 4,488 | 43.53% |
| XLE240524C00090000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 2.86 | 1.31 | 5.60 | -0.48 | -14.37% | 49 | 30 | 49.17% |
| XLE240531C00090000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 3.80 | 1.54 | 5.80 | 0.00 | - | 3 | 59 | 44.41% |
| XLE240607C00090000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 3.30 | 1.80 | 6.05 | +3.30 | - | 3 | 5 | 41.88% |
| XLE240621C00090000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 4.04 | 3.00 | 6.55 | -0.76 | -15.83% | 55 | 24,038 | 39.14% |
| XLE240628C00090000 | 2024-05-03 12:59PM EDT | 2024-06-28 | 4.35 | 2.38 | 6.65 | -0.06 | -1.36% | 3 | 736 | 37.28% |
| XLE240719C00090000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 4.55 | 2.78 | 6.85 | -0.60 | -11.65% | 18 | 1,017 | 32.94% |
| XLE240816C00090000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 5.60 | 3.50 | 7.75 | -0.10 | -1.75% | 16 | 740 | 32.87% |
| XLE240920C00090000 | 2024-05-02 2:08PM EDT | 2024-09-20 | 6.90 | 4.55 | 8.80 | 0.00 | - | 16 | 6,802 | 33.18% |
| XLE240930C00090000 | 2024-05-03 11:18AM EDT | 2024-09-30 | 6.05 | 4.55 | 8.85 | -0.75 | -11.03% | 73 | 208 | 32.26% |
| XLE241115C00090000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 6.96 | 5.50 | 9.80 | -0.74 | -9.61% | 1 | 128 | 31.82% |
| XLE241220C00090000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 8.19 | 6.35 | 10.40 | -0.51 | -5.86% | 17 | 173 | 31.40% |
| XLE241231C00090000 | 2024-05-01 10:06AM EDT | 2024-12-31 | 9.50 | 6.35 | 10.55 | 0.00 | - | 2 | 59 | 31.19% |
| XLE250117C00090000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 8.00 | 7.75 | 10.80 | -0.60 | -6.98% | 2 | 11,372 | 30.98% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 2025-03-31 | 12.50 | 7.50 | 12.50 | 0.00 | - | 4 | 13 | 32.32% |
| XLE250620C00090000 | 2024-05-02 12:00PM EDT | 2025-06-20 | 10.85 | 8.50 | 13.50 | 0.00 | - | 2 | 1,633 | 31.60% |
| XLE251219C00090000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 12.90 | 10.50 | 15.50 | -2.70 | -17.31% | 3 | 748 | 30.70% |
| XLE260116C00090000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 13.00 | 11.00 | 15.00 | 0.00 | - | 3 | 83 | 28.93% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 12.50 | 17.50 | 0.00 | - | 24 | 25 | 30.74% |
| XLE261218C00090000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 16.45 | 14.00 | 19.00 | -1.55 | -8.61% | 1 | 54 | 30.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00090000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.46 | -0.03 | -15.00% | 117 | 187 | 29.59% |
| XLE240517P00090000 | 2024-05-03 4:02PM EDT | 2024-05-17 | 0.40 | 0.06 | 0.47 | -0.05 | -11.11% | 542 | 20,807 | 20.29% |
| XLE240524P00090000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.67 | 0.00 | 2.73 | +0.09 | +15.52% | 25 | 1,821 | 45.56% |
| XLE240531P00090000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.85 | 0.09 | 2.88 | +0.09 | +11.84% | 32 | 180 | 40.77% |
| XLE240607P00090000 | 2024-05-03 3:13PM EDT | 2024-06-07 | 1.05 | 0.50 | 3.05 | +0.05 | +5.00% | 149 | 134 | 37.92% |
| XLE240614P00090000 | 2024-05-03 3:28PM EDT | 2024-06-14 | 1.17 | 0.00 | 3.20 | +1.17 | - | 1 | 2 | 35.79% |
| XLE240621P00090000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.28 | 0.43 | 2.30 | +0.06 | +4.92% | 1,479 | 26,103 | 26.01% |
| XLE240628P00090000 | 2024-05-03 12:43PM EDT | 2024-06-28 | 1.69 | 0.00 | 2.00 | +0.12 | +7.64% | 8 | 429 | 22.07% |
| XLE240719P00090000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 2.02 | 0.22 | 4.10 | +0.07 | +3.59% | 16 | 6,203 | 31.85% |
| XLE240816P00090000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 2.70 | 1.75 | 4.55 | +0.31 | +12.97% | 1 | 2,751 | 29.59% |
| XLE240920P00090000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 3.09 | 0.86 | 3.60 | +0.17 | +5.82% | 21 | 7,674 | 21.27% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 1.13 | 5.40 | 0.00 | - | 1 | 192 | 28.44% |
| XLE241115P00090000 | 2024-05-02 10:48AM EDT | 2024-11-15 | 3.98 | 1.87 | 6.10 | 0.00 | - | 1 | 52 | 27.53% |
| XLE241220P00090000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 4.47 | 2.32 | 4.90 | +0.02 | +0.45% | 45 | 7,138 | 21.13% |
| XLE241231P00090000 | 2024-05-01 2:11PM EDT | 2024-12-31 | 5.10 | 2.50 | 6.75 | 0.00 | - | 2 | 4 | 27.00% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.25 | 2.67 | 5.50 | 0.00 | - | 58 | 5,162 | 21.95% |
| XLE250620P00090000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 6.46 | 4.00 | 9.00 | +0.11 | +1.73% | 1 | 301 | 26.55% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 5.50 | 8.90 | 0.00 | - | 4 | 233 | 21.90% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 8.70 | 6.00 | 10.00 | 0.00 | - | 1 | 129 | 23.75% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 25.12% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 51 | 24.33% |
© 2024 Yahoo. All rights reserved.