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:98.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00098000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 60 | 759 | 23.24% |
| XLE240517C00098000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.07 | 1.10 | -0.05 | -33.33% | 90 | 6,885 | 43.02% |
| XLE240524C00098000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.19 | 0.02 | 1.15 | -0.12 | -38.71% | 26 | 155 | 35.40% |
| XLE240531C00098000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.33 | -0.21 | -45.65% | 10 | 125 | 18.90% |
| XLE240607C00098000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 0.40 | 0.00 | 2.57 | -0.17 | -29.82% | 32 | 105 | 41.46% |
| XLE240614C00098000 | 2024-05-02 3:05PM EDT | 2024-06-14 | 0.78 | 0.07 | 2.70 | +0.78 | - | - | 53 | 38.87% |
| XLE240621C00098000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.67 | 0.64 | 2.54 | -0.18 | -21.18% | 159 | 11,160 | 34.64% |
| XLE240628C00098000 | 2024-05-03 3:51PM EDT | 2024-06-28 | 0.78 | 0.00 | 2.94 | -0.06 | -7.14% | 6 | 325 | 35.35% |
| XLE240719C00098000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.17 | 0.85 | 3.35 | -0.08 | -6.40% | 102 | 777 | 32.64% |
| XLE240816C00098000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 1.62 | 0.00 | 2.00 | -0.11 | -6.36% | 14 | 1,206 | 20.53% |
| XLE240920C00098000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.80 | 0.56 | 4.80 | 0.00 | - | 24 | 1,199 | 30.70% |
| XLE240930C00098000 | 2024-05-01 2:01PM EDT | 2024-09-30 | 2.63 | 0.61 | 4.85 | 0.00 | - | 15 | 51 | 29.87% |
| XLE241220C00098000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 4.30 | 2.43 | 6.70 | -0.38 | -8.12% | 9 | 485 | 30.43% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 6.60 | 2.45 | 6.70 | 0.00 | - | 1 | 45 | 29.72% |
| XLE250331C00098000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 5.55 | 3.50 | 8.50 | -2.03 | -26.78% | 3 | 11 | 30.50% |
| XLE260116C00098000 | 2024-05-01 11:26AM EDT | 2026-01-16 | 9.65 | 7.00 | 11.50 | 0.00 | - | 10 | 15 | 28.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 6.00 | 3.30 | 7.70 | -0.14 | -2.28% | 7 | 28 | 91.80% |
| XLE240517P00098000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 6.12 | 3.30 | 7.70 | +0.75 | +13.97% | 2 | 1,578 | 62.35% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 6.42 | 3.40 | 7.70 | 0.00 | - | 29 | 38 | 50.29% |
| XLE240531P00098000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 6.48 | 3.40 | 7.75 | +1.21 | +22.96% | 20 | 20 | 43.82% |
| XLE240621P00098000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 5.97 | 4.15 | 7.85 | 0.00 | - | 4 | 674 | 33.68% |
| XLE240628P00098000 | 2024-05-02 2:09PM EDT | 2024-06-28 | 5.95 | 4.00 | 8.30 | 0.00 | - | 22 | 159 | 34.84% |
| XLE240719P00098000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 6.73 | 4.25 | 8.55 | +0.13 | +1.97% | 10 | 988 | 31.21% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 2024-08-16 | 7.32 | 4.60 | 8.85 | 0.00 | - | 3 | 890 | 28.28% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 6.60 | 5.05 | 9.30 | 0.00 | - | 2 | 1,612 | 26.53% |
| XLE240930P00098000 | 2024-04-29 9:31AM EDT | 2024-09-30 | 5.70 | 5.25 | 9.50 | 0.00 | - | 3 | 25 | 26.50% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 8.60 | 6.35 | 10.60 | 0.00 | - | 15 | 382 | 25.17% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 2024-12-31 | 6.60 | 6.55 | 10.80 | 0.00 | - | - | 10 | 25.27% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 2026-01-16 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 37.50% |
© 2024 Yahoo. All rights reserved.