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:93.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00093000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 1.56% |
| XLE240517C00093000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.78% |
| XLE240524C00093000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| XLE240531C00093000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| XLE240607C00093000 | 2024-05-03 12:47PM EDT | 2024-06-07 | 1.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| XLE240614C00093000 | 2024-05-03 11:08AM EDT | 2024-06-14 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XLE240621C00093000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.39% |
| XLE240628C00093000 | 2024-05-03 12:12PM EDT | 2024-06-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XLE240719C00093000 | 2024-05-03 10:53AM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| XLE240816C00093000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| XLE240920C00093000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.20% |
| XLE240930C00093000 | 2024-05-03 3:53PM EDT | 2024-09-30 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| XLE241220C00093000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 2024-12-31 | 11.55 | 4.70 | 8.75 | 0.00 | - | 22 | 17 | 29.93% |
| XLE250331C00093000 | 2024-05-01 10:36AM EDT | 2025-03-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLE260116C00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 30.31% |
| XLE261218C00093000 | 2024-03-28 9:32AM EDT | 2026-12-18 | 15.23 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 34.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00093000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| XLE240517P00093000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XLE240524P00093000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLE240531P00093000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240607P00093000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240614P00093000 | 2024-05-02 3:54PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240621P00093000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| XLE240628P00093000 | 2024-05-03 10:42AM EDT | 2024-06-28 | 3.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240719P00093000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLE240816P00093000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLE240920P00093000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 2024-09-30 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE241220P00093000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 2024-12-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE260116P00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE261218P00093000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.