NYSEArca - Delayed Quote USD

The Energy Select Sector SPDR Fund (XLE)

88.27 +0.23 (+0.26%)
At close: June 17 at 4:00 PM EDT
88.40 +0.13 (+0.15%)
After hours: June 17 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLE240621C00035000 4/17/2024 2:09 PM 35 60.34 57.75 62.50 0.00 0.00% 1 1 1,093.95%
XLE240621C00040000 6/12/2024 7:51 PM 40 49.38 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00045000 6/12/2024 7:51 PM 45 44.43 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00050000 6/12/2024 6:06 PM 50 37.55 0.00 0.00 0.00 0.00% 4 0 0.00%
XLE240621C00055000 6/17/2024 3:51 PM 55 32.95 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621C00060000 5/28/2024 7:50 PM 60 32.80 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00061000 6/5/2024 5:16 PM 61 29.04 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621C00062000 5/20/2024 3:04 PM 62 33.20 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00063000 6/17/2024 2:26 PM 63 25.10 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621C00064000 10/18/2023 3:46 PM 64 29.85 21.15 23.35 0.00 0.00% 2 31 0.00%
XLE240621C00065000 5/2/2024 6:58 PM 65 28.41 26.00 30.90 0.00 0.00% 1 52 438.57%
XLE240621C00066000 5/1/2024 2:06 PM 66 28.25 25.00 29.85 0.00 0.00% 2 67 424.22%
XLE240621C00067000 5/20/2024 6:55 PM 67 27.55 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00068000 3/8/2024 5:36 PM 68 20.60 28.75 33.50 0.00 0.00% 5 82 605.47%
XLE240621C00069000 5/17/2024 1:31 PM 69 25.42 17.00 21.20 0.00 0.00% 1 79 251.86%
XLE240621C00070000 6/14/2024 1:48 PM 70 18.11 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00071000 6/13/2024 4:53 PM 71 17.85 0.00 0.00 0.00 0.00% 5 0 0.00%
XLE240621C00072000 4/24/2024 7:50 PM 72 24.80 17.80 22.00 0.00 0.00% 25 221 290.87%
XLE240621C00073000 6/14/2024 1:59 PM 73 15.22 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00074000 3/13/2024 5:27 PM 74 17.20 21.70 24.50 0.00 0.00% 6 525 444.53%
XLE240621C00075000 6/14/2024 2:51 PM 75 13.13 0.00 0.00 0.00 0.00% 10 0 0.00%
XLE240621C00076000 4/12/2024 2:59 PM 76 23.19 17.00 20.60 0.00 0.00% 1 509 342.14%
XLE240621C00077000 6/17/2024 3:50 PM 77 11.13 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00078000 6/17/2024 4:52 PM 78 10.50 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00079000 5/17/2024 5:29 PM 79 16.05 7.35 11.15 0.00 0.00% 13 354 151.12%
XLE240621C00080000 6/17/2024 7:53 PM 80 8.19 0.00 0.00 0.00 0.00% 10 0 0.00%
XLE240621C00081000 6/17/2024 1:47 PM 81 7.28 0.00 0.00 0.00 0.00% 9 0 0.00%
XLE240621C00082000 6/17/2024 6:56 PM 82 6.53 0.00 0.00 0.00 0.00% 11 0 0.00%
XLE240621C00083000 6/17/2024 6:59 PM 83 5.56 0.00 0.00 0.00 0.00% 4 0 0.00%
XLE240621C00084000 6/17/2024 7:01 PM 84 4.63 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621C00085000 6/17/2024 7:45 PM 85 3.48 0.00 0.00 0.00 0.00% 19 0 0.00%
XLE240621C00086000 6/17/2024 7:16 PM 86 2.68 0.00 0.00 0.00 0.00% 10 0 0.00%
XLE240621C00086500 6/17/2024 6:39 PM 86.5 2.35 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621C00087000 6/17/2024 7:59 PM 87 1.63 0.00 0.00 0.00 0.00% 46 0 0.00%
XLE240621C00087500 6/17/2024 7:19 PM 87.5 1.43 0.00 0.00 0.00 0.00% 55 0 0.00%
XLE240621C00088000 6/17/2024 7:51 PM 88 0.91 0.00 0.00 0.00 0.00% 441 0 0.00%
XLE240621C00088500 6/17/2024 7:59 PM 88.5 0.60 0.00 0.00 0.00 0.00% 384 0 0.78%
XLE240621C00089000 6/17/2024 8:00 PM 89 0.41 0.00 0.00 0.00 0.00% 2,531 0 3.13%
XLE240621C00089500 6/17/2024 7:50 PM 89.5 0.24 0.00 0.00 0.00 0.00% 356 0 3.13%
XLE240621C00090000 6/17/2024 8:00 PM 90 0.16 0.00 0.00 0.00 0.00% 8,478 0 6.25%
XLE240621C00090500 6/17/2024 7:54 PM 90.5 0.10 0.00 0.00 0.00 0.00% 57 0 6.25%
XLE240621C00091000 6/17/2024 7:52 PM 91 0.08 0.00 0.00 0.00 0.00% 369 0 6.25%
XLE240621C00091500 6/17/2024 8:00 PM 91.5 0.05 0.00 0.00 0.00 0.00% 350 0 6.25%
XLE240621C00092000 6/17/2024 8:05 PM 92 0.05 0.00 0.00 0.00 0.00% 299 0 12.50%
XLE240621C00092500 6/17/2024 7:59 PM 92.5 0.03 0.00 0.00 0.00 0.00% 29 0 12.50%
XLE240621C00093000 6/17/2024 7:59 PM 93 0.03 0.00 0.00 0.00 0.00% 55 0 12.50%
XLE240621C00093500 6/17/2024 6:00 PM 93.5 0.03 0.00 0.00 0.00 0.00% 38 0 12.50%
XLE240621C00094000 6/17/2024 7:45 PM 94 0.03 0.00 0.00 0.00 0.00% 11 0 12.50%
XLE240621C00094500 6/17/2024 4:31 PM 94.5 0.02 0.00 0.00 0.00 0.00% 1 0 12.50%
XLE240621C00095000 6/17/2024 7:36 PM 95 0.02 0.00 0.00 0.00 0.00% 160 0 12.50%
XLE240621C00095500 6/17/2024 5:50 PM 95.5 0.01 0.00 0.00 0.00 0.00% 10 0 25.00%
XLE240621C00096000 6/14/2024 3:39 PM 96 0.03 0.00 0.00 0.00 0.00% 3 0 25.00%
XLE240621C00096500 6/14/2024 5:30 PM 96.5 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
XLE240621C00097000 6/17/2024 3:25 PM 97 0.01 0.00 0.00 0.00 0.00% 7 0 25.00%
XLE240621C00097500 6/14/2024 5:29 PM 97.5 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
XLE240621C00098000 6/17/2024 6:53 PM 98 0.02 0.00 0.00 0.00 0.00% 6 0 25.00%
XLE240621C00098500 6/7/2024 4:22 PM 98.5 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
XLE240621C00099000 6/17/2024 6:58 PM 99 0.01 0.00 0.00 0.00 0.00% 11 0 25.00%
XLE240621C00099500 6/17/2024 6:31 PM 99.5 0.01 0.00 0.00 0.00 0.00% 139 0 25.00%
XLE240621C00100000 6/17/2024 6:05 PM 100 0.01 0.00 0.00 0.00 0.00% 97 0 25.00%
XLE240621C00101000 6/17/2024 1:46 PM 101 0.01 0.00 0.00 0.00 0.00% 16 0 25.00%
XLE240621C00102000 6/17/2024 1:35 PM 102 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
XLE240621C00103000 6/14/2024 3:59 PM 103 0.01 0.00 0.00 0.00 0.00% 7 0 25.00%
XLE240621C00104000 6/13/2024 6:07 PM 104 0.01 0.00 0.00 0.00 0.00% 120 0 25.00%
XLE240621C00105000 6/14/2024 1:47 PM 105 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
XLE240621C00106000 6/13/2024 6:09 PM 106 0.01 0.00 0.00 0.00 0.00% 1,130 0 50.00%
XLE240621C00110000 6/13/2024 6:06 PM 110 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
XLE240621C00115000 6/11/2024 6:53 PM 115 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
XLE240621C00120000 5/20/2024 1:30 PM 120 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
XLE240621C00125000 5/10/2024 6:18 PM 125 0.01 0.00 0.09 0.00 0.00% 1 807 139.84%
XLE240621C00130000 4/3/2024 1:30 PM 130 0.45 0.00 0.00 0.00 0.00% 10 5,420 50.00%
XLE240621C00135000 12/1/2023 6:59 PM 135 0.02 0.00 0.08 0.00 0.00% 2 31 164.06%
XLE240621C00140000 4/12/2024 7:00 PM 140 0.01 0.00 0.30 0.00 0.00% 1 1,491 208.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLE240621P00035000 6/11/2024 6:53 PM 35 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
XLE240621P00040000 4/22/2024 7:32 PM 40 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
XLE240621P00045000 2/7/2024 8:19 PM 45 0.03 0.00 1.09 0.00 0.00% 18 5,096 393.36%
XLE240621P00050000 3/26/2024 7:30 PM 50 0.01 0.00 4.80 0.00 0.00% 3 446 500.00%
XLE240621P00055000 6/11/2024 6:53 PM 55 0.06 0.00 0.00 0.00 0.00% 20 0 50.00%
XLE240621P00060000 6/5/2024 2:04 PM 60 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
XLE240621P00061000 5/23/2024 5:08 PM 61 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
XLE240621P00062000 5/23/2024 7:42 PM 62 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
XLE240621P00063000 5/23/2024 5:57 PM 63 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
XLE240621P00064000 5/15/2024 2:41 PM 64 0.01 0.00 2.06 0.00 0.00% 11 463 249.71%
XLE240621P00065000 6/10/2024 3:32 PM 65 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
XLE240621P00066000 6/10/2024 4:09 PM 66 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
XLE240621P00067000 5/22/2024 4:15 PM 67 0.01 0.00 0.00 0.00 0.00% 70 0 50.00%
XLE240621P00068000 5/22/2024 4:15 PM 68 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
XLE240621P00069000 5/23/2024 5:33 PM 69 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
XLE240621P00070000 6/17/2024 1:30 PM 70 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
XLE240621P00071000 6/10/2024 7:09 PM 71 0.01 0.00 0.00 0.00 0.00% 12 0 50.00%
XLE240621P00072000 6/17/2024 1:34 PM 72 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
XLE240621P00073000 6/4/2024 3:20 PM 73 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
XLE240621P00074000 6/3/2024 7:09 PM 74 0.03 0.00 0.00 0.00 0.00% 11 0 50.00%
XLE240621P00075000 6/14/2024 1:36 PM 75 0.01 0.00 0.00 0.00 0.00% 25 0 25.00%
XLE240621P00076000 6/14/2024 3:42 PM 76 0.01 0.00 0.00 0.00 0.00% 10 0 25.00%
XLE240621P00077000 6/17/2024 7:11 PM 77 0.01 0.00 0.00 0.00 0.00% 21 0 25.00%
XLE240621P00078000 6/17/2024 2:58 PM 78 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
XLE240621P00079000 6/17/2024 3:21 PM 79 0.01 0.00 0.00 0.00 0.00% 70 0 25.00%
XLE240621P00080000 6/17/2024 6:30 PM 80 0.01 0.00 0.00 0.00 0.00% 9 0 25.00%
XLE240621P00081000 6/17/2024 1:32 PM 81 0.02 0.00 0.00 0.00 0.00% 6 0 25.00%
XLE240621P00082000 6/17/2024 5:46 PM 82 0.02 0.00 0.00 0.00 0.00% 1 0 12.50%
XLE240621P00083000 6/17/2024 7:46 PM 83 0.02 0.00 0.00 0.00 0.00% 4 0 12.50%
XLE240621P00084000 6/17/2024 7:46 PM 84 0.03 0.00 0.00 0.00 0.00% 9 0 12.50%
XLE240621P00085000 6/17/2024 6:50 PM 85 0.04 0.00 0.00 0.00 0.00% 33 0 12.50%
XLE240621P00086000 6/17/2024 8:05 PM 86 0.12 0.00 0.00 0.00 0.00% 1,100 0 6.25%
XLE240621P00086500 6/17/2024 6:53 PM 86.5 0.13 0.00 0.00 0.00 0.00% 20 0 6.25%
XLE240621P00087000 6/17/2024 8:05 PM 87 0.24 0.00 0.00 0.00 0.00% 137 0 3.13%
XLE240621P00087500 6/17/2024 8:07 PM 87.5 0.24 0.00 0.00 0.00 0.00% 380 0 3.13%
XLE240621P00088000 6/17/2024 7:58 PM 88 0.53 0.00 0.00 0.00 0.00% 131 0 0.78%
XLE240621P00088500 6/17/2024 7:48 PM 88.5 0.73 0.00 0.00 0.00 0.00% 53 0 0.00%
XLE240621P00089000 6/17/2024 7:50 PM 89 0.93 0.00 0.00 0.00 0.00% 304 0 0.00%
XLE240621P00089500 6/17/2024 4:31 PM 89.5 1.46 0.00 0.00 0.00 0.00% 3 0 0.00%
XLE240621P00090000 6/17/2024 7:36 PM 90 1.60 0.00 0.00 0.00 0.00% 157 0 0.00%
XLE240621P00090500 6/17/2024 5:42 PM 90.5 2.14 0.00 0.00 0.00 0.00% 4 0 0.00%
XLE240621P00091000 6/17/2024 7:18 PM 91 2.46 0.00 0.00 0.00 0.00% 56 0 0.00%
XLE240621P00091500 6/13/2024 2:06 PM 91.5 2.89 0.00 0.00 0.00 0.00% 31 0 0.00%
XLE240621P00092000 6/17/2024 7:50 PM 92 3.96 0.00 0.00 0.00 0.00% 28 0 0.00%
XLE240621P00092500 6/14/2024 5:31 PM 92.5 4.55 0.00 0.00 0.00 0.00% 21 0 0.00%
XLE240621P00093000 6/17/2024 5:02 PM 93 4.55 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621P00093500 6/3/2024 4:14 PM 93.5 3.10 0.00 0.00 0.00 0.00% 4 0 0.00%
XLE240621P00094000 6/17/2024 7:35 PM 94 5.45 0.00 0.00 0.00 0.00% 3,001 0 0.00%
XLE240621P00094500 6/17/2024 7:35 PM 94.5 5.95 0.00 0.00 0.00 0.00% 390 0 0.00%
XLE240621P00095000 6/17/2024 7:35 PM 95 6.45 0.00 0.00 0.00 0.00% 3,437 0 0.00%
XLE240621P00095500 6/17/2024 7:11 PM 95.5 7.05 0.00 0.00 0.00 0.00% 41 0 0.00%
XLE240621P00096000 6/14/2024 6:35 PM 96 8.15 0.00 0.00 0.00 0.00% 17 0 0.00%
XLE240621P00097000 6/17/2024 6:54 PM 97 8.60 0.00 0.00 0.00 0.00% 5 0 0.00%
XLE240621P00098000 6/6/2024 6:49 PM 98 7.75 0.00 0.00 0.00 0.00% 138 0 0.00%
XLE240621P00099000 6/13/2024 7:26 PM 99 10.14 0.00 0.00 0.00 0.00% 570 0 0.00%
XLE240621P00100000 6/13/2024 7:26 PM 100 11.17 0.00 0.00 0.00 0.00% 31 0 0.00%
XLE240621P00101000 5/3/2024 2:08 PM 101 8.81 5.50 10.20 0.00 0.00% 1 0 0.00%
XLE240621P00102000 5/1/2024 1:58 PM 102 9.01 6.50 11.20 0.00 0.00% 4 0 0.00%
XLE240621P00103000 4/11/2024 5:39 PM 103 6.45 7.00 11.45 0.00 0.00% 8 1 0.00%
XLE240621P00104000 12/12/2023 4:03 PM 104 23.25 19.10 23.90 0.00 0.00% 4 0 301.66%
XLE240621P00105000 5/30/2024 1:42 PM 105 14.04 0.00 0.00 0.00 0.00% 2 0 0.00%
XLE240621P00106000 4/12/2024 3:31 PM 106 8.60 9.75 14.50 0.00 0.00% 11 0 0.00%
XLE240621P00110000 6/12/2024 6:00 PM 110 20.75 0.00 0.00 0.00 0.00% 1 0 0.00%
XLE240621P00115000 4/3/2023 7:50 PM 115 29.10 34.45 37.65 0.00 0.00% 10 11 476.27%
XLE240621P00125000 2/23/2023 6:32 PM 125 41.10 45.45 49.50 0.00 0.00% - 0 573.73%
XLE240621P00140000 6/3/2024 6:31 PM 140 49.10 0.00 0.00 0.00 0.00% 800 0 0.00%

Related Tickers