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:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00095000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| XLE240517C00095000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4,350 | 0 | 3.13% |
| XLE240524C00095000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLE240531C00095000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| XLE240607C00095000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLE240614C00095000 | 2024-05-03 11:49AM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLE240621C00095000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,852 | 0 | 1.56% |
| XLE240628C00095000 | 2024-05-03 2:42PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| XLE240719C00095000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| XLE240816C00095000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| XLE240920C00095000 | 2024-05-03 1:36PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| XLE240930C00095000 | 2024-05-03 9:53AM EDT | 2024-09-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| XLE241115C00095000 | 2024-05-03 3:04PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLE241220C00095000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 2024-12-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE250117C00095000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 0.78% |
| XLE250331C00095000 | 2024-05-02 3:59PM EDT | 2025-03-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE250620C00095000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLE260116C00095000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XLE261218C00095000 | 2024-05-03 1:21PM EDT | 2026-12-18 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00095000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE240517P00095000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLE240524P00095000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240531P00095000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240607P00095000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240621P00095000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| XLE240628P00095000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240719P00095000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816P00095000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240920P00095000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240930P00095000 | 2024-04-23 9:50AM EDT | 2024-09-30 | 4.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| XLE241115P00095000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XLE241231P00095000 | 2024-05-03 12:38PM EDT | 2024-12-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117P00095000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620P00095000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 8.79 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 24.75% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 12.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.