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:96.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00096000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.20 | -0.09 | -56.25% | 220 | 323 | 25.29% |
| XLE240517C00096000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.40 | -0.12 | -32.43% | 570 | 5,103 | 21.78% |
| XLE240524C00096000 | 2024-05-03 11:03AM EDT | 2024-05-24 | 0.33 | 0.10 | 2.61 | -0.30 | -47.62% | 22 | 154 | 46.58% |
| XLE240531C00096000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.56 | 0.40 | 2.79 | -0.27 | -32.53% | 50 | 177 | 41.94% |
| XLE240607C00096000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 0.80 | 0.00 | 3.00 | +0.80 | - | 1 | 29 | 39.31% |
| XLE240621C00096000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 1.16 | 1.01 | 2.21 | -0.24 | -17.14% | 410 | 3,470 | 26.94% |
| XLE240628C00096000 | 2024-05-03 3:36PM EDT | 2024-06-28 | 1.30 | 1.15 | 3.50 | -0.25 | -16.13% | 102 | 269 | 34.47% |
| XLE240719C00096000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 1.64 | 0.00 | 3.95 | -0.35 | -17.59% | 70 | 2,086 | 32.04% |
| XLE240816C00096000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 2.38 | 2.15 | 3.60 | -0.30 | -11.19% | 40 | 684 | 25.59% |
| XLE240920C00096000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 3.63 | 2.69 | 4.30 | 0.00 | - | 1 | 2,922 | 25.25% |
| XLE240930C00096000 | 2024-05-01 10:38AM EDT | 2024-09-30 | 3.68 | 1.38 | 5.65 | 0.00 | - | 1 | 218 | 30.15% |
| XLE241220C00096000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 5.30 | 3.25 | 7.50 | 0.00 | - | 42 | 163 | 30.59% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 7.80 | 3.25 | 7.55 | 0.00 | - | 1 | 95 | 30.05% |
| XLE250331C00096000 | 2024-05-02 2:05PM EDT | 2025-03-31 | 6.95 | 4.00 | 9.00 | 0.00 | - | 2 | 33 | 29.76% |
| XLE260116C00096000 | 2024-04-30 1:04PM EDT | 2026-01-16 | 11.60 | 8.00 | 12.50 | 0.00 | - | 1 | 11 | 28.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00096000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 3.79 | 1.35 | 5.70 | +0.55 | +16.98% | 10 | 260 | 77.54% |
| XLE240517P00096000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 3.96 | 1.45 | 4.50 | +0.43 | +12.18% | 20 | 5,080 | 33.91% |
| XLE240524P00096000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 4.30 | 1.57 | 5.85 | -0.07 | -1.60% | 23 | 131 | 44.29% |
| XLE240531P00096000 | 2024-05-03 1:35PM EDT | 2024-05-31 | 4.15 | 1.75 | 5.95 | +1.39 | +50.36% | 17 | 63 | 39.16% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 4.62 | 1.81 | 6.10 | 0.00 | - | 3 | 8 | 36.28% |
| XLE240621P00096000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.30 | 2.04 | 6.30 | +0.05 | +1.18% | 12 | 4,488 | 32.08% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 2024-06-28 | 4.60 | 2.51 | 6.80 | 0.00 | - | 3 | 11 | 33.56% |
| XLE240719P00096000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 5.53 | 2.84 | 7.10 | +0.68 | +14.02% | 1 | 4,919 | 30.37% |
| XLE240816P00096000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 6.10 | 3.25 | 7.50 | +0.66 | +12.13% | 5 | 532 | 28.03% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.27 | 3.75 | 8.00 | 0.00 | - | 1 | 2,051 | 26.47% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 2024-09-30 | 4.38 | 4.20 | 8.25 | 0.00 | - | 1 | 50 | 26.63% |
| XLE241220P00096000 | 2024-05-01 11:52AM EDT | 2024-12-20 | 7.70 | 5.15 | 9.40 | 0.00 | - | 76 | 1,673 | 25.39% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 5.35 | 9.60 | 0.00 | - | 16 | 19 | 25.46% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 6.00 | 11.00 | 0.00 | - | 7 | 7 | 25.72% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 9.80 | 8.50 | 13.50 | 0.00 | - | 1 | 4 | 23.96% |
© 2024 Yahoo. All rights reserved.