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:97.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00097000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.82 | -0.06 | -66.67% | 71 | 395 | 52.25% |
| XLE240517C00097000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.13 | 0.10 | 1.00 | -0.10 | -43.48% | 233 | 6,130 | 37.09% |
| XLE240524C00097000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.29 | 0.23 | 2.43 | -0.14 | -32.56% | 19 | 129 | 48.44% |
| XLE240531C00097000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.37 | 0.15 | 2.57 | -0.21 | -36.21% | 32 | 176 | 43.19% |
| XLE240607C00097000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.60 | 0.46 | 2.75 | -0.11 | -15.49% | 32 | 34 | 40.16% |
| XLE240614C00097000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 0.66 | 0.00 | 2.94 | +0.66 | - | 3 | 2 | 38.18% |
| XLE240621C00097000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.84 | 0.78 | 2.06 | -0.32 | -27.59% | 155 | 11,639 | 28.30% |
| XLE240628C00097000 | 2024-05-03 12:22PM EDT | 2024-06-28 | 0.93 | 0.00 | 3.20 | -0.29 | -23.77% | 3 | 235 | 34.86% |
| XLE240719C00097000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.41 | 1.18 | 2.03 | -0.22 | -13.50% | 569 | 5,598 | 22.30% |
| XLE240816C00097000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 1.98 | 0.10 | 4.35 | -0.20 | -9.17% | 19 | 5,001 | 31.35% |
| XLE240920C00097000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 3.20 | 2.30 | 5.20 | 0.00 | - | 4 | 12,637 | 30.90% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 0.98 | 5.25 | 0.00 | - | 3 | 47 | 30.05% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 2024-12-20 | 5.03 | 2.83 | 7.10 | 0.00 | - | 1 | 1,313 | 30.54% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 2.84 | 7.10 | 0.00 | - | 1 | 27 | 29.83% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 4.00 | 8.50 | 0.00 | - | 1 | 7 | 29.44% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 7.50 | 12.00 | 0.00 | - | 22 | 46 | 28.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00097000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 5.38 | 2.31 | 6.70 | +0.83 | +18.24% | 2 | 105 | 84.86% |
| XLE240517P00097000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 5.27 | 2.36 | 6.70 | +0.77 | +17.11% | 6 | 4,674 | 57.64% |
| XLE240524P00097000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 5.04 | 2.42 | 6.75 | +1.39 | +38.08% | 11 | 88 | 47.10% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 2.49 | 6.80 | 0.00 | - | 2 | 38 | 41.07% |
| XLE240607P00097000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 5.42 | 2.60 | 6.90 | +5.42 | - | - | 0 | 37.55% |
| XLE240621P00097000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 5.46 | 2.77 | 7.05 | +0.56 | +11.43% | 9 | 856 | 32.79% |
| XLE240628P00097000 | 2024-05-03 9:48AM EDT | 2024-06-28 | 5.50 | 3.20 | 7.50 | 0.00 | - | 1 | 79 | 33.92% |
| XLE240719P00097000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 6.11 | 3.55 | 7.80 | +0.66 | +12.11% | 9 | 1,328 | 30.71% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 6.25 | 3.90 | 8.15 | +0.02 | +0.32% | 21 | 4,028 | 28.09% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 4.35 | 8.60 | 0.00 | - | 1 | 1,945 | 26.32% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 4.60 | 8.85 | 0.00 | - | 1 | 39 | 26.50% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 8.15 | 5.75 | 10.00 | +1.15 | +16.43% | 4 | 931 | 25.31% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 5.95 | 10.20 | 0.00 | - | 1 | 2 | 25.40% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 25.39% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 9.00 | 14.00 | 0.00 | - | 5 | 13 | 23.73% |
© 2024 Yahoo. All rights reserved.