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:94.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00094000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.36 | 0.05 | 0.62 | -0.25 | -40.98% | 203 | 361 | 27.59% |
| XLE240517C00094000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.75 | 0.54 | 0.82 | -0.23 | -23.47% | 2,497 | 15,685 | 21.07% |
| XLE240524C00094000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.03 | 0.15 | 1.66 | -0.33 | -24.26% | 85 | 38 | 27.15% |
| XLE240531C00094000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 1.10 | 0.00 | 3.45 | -0.45 | -29.03% | 31 | 162 | 41.55% |
| XLE240607C00094000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 1.38 | 1.55 | 3.00 | -0.45 | -24.59% | 11 | 33 | 32.81% |
| XLE240614C00094000 | 2024-05-03 2:41PM EDT | 2024-06-14 | 1.61 | 0.00 | 4.00 | +1.61 | - | 6 | 0 | 38.01% |
| XLE240621C00094000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 1.89 | 1.67 | 4.15 | -0.35 | -15.63% | 1,076 | 4,488 | 36.21% |
| XLE240628C00094000 | 2024-05-03 3:03PM EDT | 2024-06-28 | 1.95 | 0.20 | 4.30 | -0.41 | -17.37% | 23 | 142 | 34.83% |
| XLE240719C00094000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.63 | 2.50 | 4.75 | -0.10 | -3.66% | 85 | 668 | 32.24% |
| XLE240816C00094000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 3.09 | 1.29 | 5.55 | -0.51 | -14.17% | 71 | 396 | 31.59% |
| XLE240920C00094000 | 2024-05-03 1:43PM EDT | 2024-09-20 | 4.10 | 2.26 | 6.50 | -0.45 | -9.89% | 2,603 | 2,766 | 31.47% |
| XLE240930C00094000 | 2024-04-24 2:36PM EDT | 2024-09-30 | 6.74 | 2.30 | 6.55 | 0.00 | - | 1 | 98 | 30.60% |
| XLE241220C00094000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 6.20 | 4.20 | 8.45 | 0.00 | - | 8 | 847 | 31.10% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 2024-12-31 | 6.15 | 4.20 | 8.45 | 0.00 | - | 10 | 55 | 30.38% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 5.00 | 10.00 | 0.00 | - | - | 5 | 30.34% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 35.76% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.88% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 12.00 | 17.00 | 0.00 | - | 1 | 4 | 29.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00094000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 1.99 | 0.13 | 3.90 | +0.36 | +22.09% | 59 | 527 | 71.97% |
| XLE240517P00094000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.05 | 0.25 | 4.15 | +0.09 | +4.59% | 72 | 7,791 | 50.22% |
| XLE240524P00094000 | 2024-05-03 11:25AM EDT | 2024-05-24 | 2.95 | 0.70 | 4.35 | +0.77 | +35.32% | 10 | 180 | 42.31% |
| XLE240531P00094000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 2.59 | 0.30 | 4.55 | +0.24 | +10.21% | 12 | 35 | 38.21% |
| XLE240607P00094000 | 2024-05-01 1:47PM EDT | 2024-06-07 | 3.24 | 0.48 | 4.75 | 0.00 | - | 1 | 12 | 35.72% |
| XLE240621P00094000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 3.10 | 0.80 | 4.95 | +0.21 | +7.27% | 18 | 2,398 | 31.45% |
| XLE240628P00094000 | 2024-05-02 9:35AM EDT | 2024-06-28 | 3.30 | 1.26 | 5.50 | 0.00 | - | 4 | 64 | 33.22% |
| XLE240719P00094000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 4.00 | 1.63 | 5.90 | +0.15 | +3.90% | 72 | 819 | 30.58% |
| XLE240816P00094000 | 2024-05-02 1:00PM EDT | 2024-08-16 | 4.21 | 2.09 | 6.35 | 0.00 | - | 1 | 965 | 28.39% |
| XLE240920P00094000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 4.75 | 2.62 | 6.45 | 0.00 | - | 1 | 1,512 | 24.97% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 4.45 | 2.90 | 7.15 | 0.00 | - | 1 | 72 | 27.09% |
| XLE241220P00094000 | 2024-05-01 2:56PM EDT | 2024-12-20 | 6.20 | 4.10 | 8.35 | 0.00 | - | 32 | 532 | 25.89% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 2024-12-31 | 5.25 | 4.30 | 8.55 | 0.00 | - | 1 | 3 | 25.95% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 7.36 | 5.00 | 10.00 | +7.36 | - | - | 7 | 26.27% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 24.37% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 10.00 | 15.00 | 0.00 | - | 5 | 7 | 23.86% |
© 2024 Yahoo. All rights reserved.