Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:92.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00092000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| XLE240517C00092000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 0.00% |
| XLE240524C00092000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLE240531C00092000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| XLE240607C00092000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 2.32 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| XLE240614C00092000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 2.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLE240621C00092000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| XLE240628C00092000 | 2024-05-03 10:00AM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240719C00092000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240816C00092000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XLE240920C00092000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| XLE240930C00092000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00092000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 1.56% |
| XLE240517P00092000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.78% |
| XLE240524P00092000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| XLE240531P00092000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| XLE240607P00092000 | 2024-05-03 2:14PM EDT | 2024-06-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLE240614P00092000 | 2024-05-03 12:42PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| XLE240621P00092000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.39% |
| XLE240628P00092000 | 2024-05-03 12:55PM EDT | 2024-06-28 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| XLE240719P00092000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| XLE240816P00092000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.39% |
| XLE240920P00092000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XLE240930P00092000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLE241220P00092000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.20% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.88% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.