NYSEArca - Nasdaq Real Time Price USD

The Energy Select Sector SPDR Fund (XLE)

88.27 +0.23 (+0.26%)
At close: 4:00 PM EDT
88.49 +0.22 (+0.25%)
After hours: 4:19 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 1 978.52%
XLE240621C00040000 6/12/2024 7:51 PM 40 49.38 46.00 50.80 0.00 0.00% 1 2 317.97%
XLE240621C00045000 6/12/2024 7:51 PM 45 44.43 41.00 45.85 0.00 0.00% 1 1 281.64%
XLE240621C00050000 6/12/2024 6:06 PM 50 37.55 36.05 40.80 0.00 0.00% 4 74 241.80%
XLE240621C00055000 6/17/2024 3:51 PM 55 32.95 31.00 35.80 -3.43 -9.43% 2 74 199.80%
XLE240621C00060000 5/28/2024 7:50 PM 60 32.80 26.10 30.75 0.00 0.00% 1 444 172.27%
XLE240621C00061000 6/5/2024 5:16 PM 61 29.04 25.00 29.75 0.00 0.00% 2 63 155.47%
XLE240621C00062000 5/20/2024 3:04 PM 62 33.20 24.00 28.75 0.00 0.00% 1 23 149.61%
XLE240621C00063000 6/17/2024 2:26 PM 63 25.10 23.10 27.80 3.40 15.67% 2 50 157.23%
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 52 392.29%
XLE240621C00066000 5/1/2024 2:06 PM 66 28.25 25.00 29.85 0.00 0.00% 2 67 379.44%
XLE240621C00067000 5/20/2024 6:55 PM 67 27.55 19.00 23.75 0.00 0.00% 1 52 120.70%
XLE240621C00068000 3/8/2024 5:36 PM 68 20.60 28.75 33.50 0.00 0.00% 5 82 541.55%
XLE240621C00069000 5/17/2024 1:31 PM 69 25.42 17.00 21.20 0.00 0.00% 1 79 225.29%
XLE240621C00070000 6/14/2024 1:48 PM 70 18.11 16.00 20.75 0.00 0.00% 1 344 104.10%
XLE240621C00071000 6/13/2024 4:53 PM 71 17.85 15.10 19.85 0.00 0.00% 5 28 111.72%
XLE240621C00072000 4/24/2024 7:50 PM 72 24.80 17.80 22.00 0.00 0.00% 25 221 260.16%
XLE240621C00073000 6/14/2024 1:59 PM 73 15.22 13.10 17.85 0.00 0.00% 1 38 99.80%
XLE240621C00074000 3/13/2024 5:27 PM 74 17.20 21.70 24.50 0.00 0.00% 6 525 397.61%
XLE240621C00075000 6/14/2024 2:51 PM 75 13.13 11.30 16.00 0.00 0.00% 10 814 101.76%
XLE240621C00076000 4/12/2024 2:59 PM 76 23.19 17.00 20.60 0.00 0.00% 1 509 306.01%
XLE240621C00077000 6/17/2024 3:50 PM 77 11.13 9.40 13.95 -1.77 -13.72% 1 348 90.43%
XLE240621C00078000 6/17/2024 4:52 PM 78 10.50 8.10 12.80 -4.25 -28.81% 1 344 68.75%
XLE240621C00079000 5/17/2024 5:29 PM 79 16.05 7.35 11.15 0.00 0.00% 13 354 135.16%
XLE240621C00080000 6/17/2024 5:30 PM 80 8.19 6.00 10.65 0.03 0.37% 10 4,691 141.89%
XLE240621C00081000 5/14/2024 2:03 PM 81 13.30 8.15 9.35 0.00 0.00% 9 586 104.83%
XLE240621C00082000 6/17/2024 6:56 PM 82 6.53 4.10 8.70 -1.75 -21.14% 11 1,351 124.56%
XLE240621C00083000 6/17/2024 6:59 PM 83 5.56 3.40 7.60 0.53 10.54% 4 2,066 112.16%
XLE240621C00084000 6/17/2024 7:01 PM 84 4.63 2.52 6.85 0.41 9.72% 1 6,076 109.23%
XLE240621C00085000 6/17/2024 7:45 PM 85 3.49 2.13 4.10 0.44 14.43% 17 28,592 51.07%
XLE240621C00086000 6/17/2024 7:16 PM 86 2.68 0.10 2.97 0.56 26.42% 10 3,814 38.92%
XLE240621C00086500 6/17/2024 6:39 PM 86.5 2.35 0.04 4.80 0.47 25.00% 2 3 94.43%
XLE240621C00087000 6/17/2024 7:59 PM 87 1.63 0.70 1.99 0.17 11.64% 46 25,421 30.66%
XLE240621C00087500 6/17/2024 3:05 PM 87.5 1.43 0.20 1.80 0.33 30.00% 55 42 33.64%
XLE240621C00088000 6/17/2024 7:50 PM 88 0.91 0.63 1.01 0.04 4.60% 441 15,508 21.09%
XLE240621C00088500 6/17/2024 7:38 PM 88.5 0.75 0.49 0.68 0.14 22.95% 383 91 19.14%
XLE240621C00089000 6/17/2024 8:00 PM 89 0.41 0.28 0.54 -0.01 -2.38% 2,531 6,519 20.70%
XLE240621C00089500 6/17/2024 7:50 PM 89.5 0.24 0.21 0.45 -0.06 -20.00% 356 1,507 22.66%
XLE240621C00090000 6/17/2024 8:00 PM 90 0.16 0.13 0.18 -0.04 -20.00% 8,478 33,093 17.97%
XLE240621C00090500 6/17/2024 7:54 PM 90.5 0.10 0.09 0.13 -0.01 -9.09% 57 2,477 18.95%
XLE240621C00091000 6/17/2024 7:52 PM 91 0.08 0.03 0.08 -0.02 -20.00% 369 7,534 19.14%
XLE240621C00091500 6/17/2024 8:00 PM 91.5 0.05 0.03 0.25 -0.01 -16.67% 350 1,295 29.98%
XLE240621C00092000 6/17/2024 8:05 PM 92 0.05 0.03 0.05 0.00 0.00% 289 10,251 21.68%
XLE240621C00092500 6/17/2024 7:04 PM 92.5 0.02 0.00 0.04 -0.04 -66.67% 28 1,881 23.05%
XLE240621C00093000 6/17/2024 6:01 PM 93 0.02 0.02 0.05 -0.01 -33.33% 53 9,454 26.17%
XLE240621C00093500 6/17/2024 6:00 PM 93.5 0.03 0.00 1.14 0.00 0.00% 38 1,442 54.20%
XLE240621C00094000 6/17/2024 7:45 PM 94 0.03 0.00 0.31 0.01 50.00% 11 4,042 46.78%
XLE240621C00094500 6/17/2024 4:31 PM 94.5 0.02 0.00 0.03 0.00 0.00% 1 1,510 29.69%
XLE240621C00095000 6/17/2024 7:36 PM 95 0.02 0.01 0.03 0.00 0.00% 160 36,076 31.64%
XLE240621C00095500 6/17/2024 3:45 PM 95.5 0.01 0.01 0.02 -0.01 -50.00% 10 5,166 31.64%
XLE240621C00096000 6/14/2024 3:39 PM 96 0.03 0.01 0.02 0.00 0.00% 3 9,861 33.20%
XLE240621C00096500 6/14/2024 5:30 PM 96.5 0.02 0.00 0.24 0.00 0.00% 1 488 55.86%
XLE240621C00097000 6/17/2024 3:25 PM 97 0.01 0.01 0.02 -0.01 -50.00% 7 14,870 36.72%
XLE240621C00097500 6/14/2024 5:29 PM 97.5 0.02 0.00 0.05 0.00 0.00% 1 516 44.14%
XLE240621C00098000 6/17/2024 6:53 PM 98 0.02 0.01 0.04 0.01 100.00% 6 11,992 44.53%
XLE240621C00098500 6/7/2024 4:22 PM 98.5 0.04 0.00 0.08 0.00 0.00% 1 1,113 51.95%
XLE240621C00099000 6/17/2024 6:58 PM 99 0.01 0.01 0.03 -0.01 -50.00% 11 7,082 46.09%
XLE240621C00099500 6/17/2024 5:49 PM 99.5 0.01 0.00 1.00 -0.01 -50.00% 139 163 84.08%
XLE240621C00100000 6/17/2024 3:31 PM 100 0.01 0.00 0.01 0.00 0.00% 97 76,349 42.97%
XLE240621C00101000 6/14/2024 6:32 PM 101 0.01 0.00 0.03 0.00 0.00% 16 4,137 52.73%
XLE240621C00102000 6/17/2024 1:35 PM 102 0.01 0.00 0.01 0.00 0.00% 4 2,791 48.44%
XLE240621C00103000 6/14/2024 3:59 PM 103 0.01 0.00 0.01 0.00 0.00% 7 4,525 51.56%
XLE240621C00104000 6/13/2024 6:07 PM 104 0.01 0.00 0.01 0.00 0.00% 120 6,787 50.00%
XLE240621C00105000 6/14/2024 1:47 PM 105 0.02 0.00 0.01 0.00 0.00% 1 55,279 53.13%
XLE240621C00106000 6/13/2024 6:09 PM 106 0.01 0.00 0.70 0.00 0.00% 1,130 10,933 104.59%
XLE240621C00110000 6/13/2024 6:06 PM 110 0.01 0.00 0.02 0.00 0.00% 40 4,876 70.31%
XLE240621C00115000 6/11/2024 6:53 PM 115 0.01 0.00 0.01 0.00 0.00% 20 4,169 78.13%
XLE240621C00120000 5/20/2024 1:30 PM 120 0.01 0.00 0.03 0.00 0.00% 50 1,816 98.44%
XLE240621C00125000 5/10/2024 6:18 PM 125 0.01 0.00 0.09 0.00 0.00% 1 807 125.00%
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 31 146.88%
XLE240621C00140000 4/12/2024 7:00 PM 140 0.01 0.00 0.30 0.00 0.00% 1 1,491 186.33%

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 0.01 0.00 0.00% 20 120 256.25%
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 5,096 351.95%
XLE240621P00050000 3/26/2024 7:30 PM 50 0.01 0.00 4.80 0.00 0.00% 3 446 447.27%
XLE240621P00055000 6/11/2024 6:53 PM 55 0.06 0.00 0.07 0.00 0.00% 20 4,230 167.19%
XLE240621P00060000 6/5/2024 2:04 PM 60 0.02 0.00 0.01 0.00 0.00% 1 6,647 112.50%
XLE240621P00061000 5/23/2024 5:08 PM 61 0.01 0.00 0.55 0.00 0.00% 4 224 183.79%
XLE240621P00062000 5/23/2024 7:42 PM 62 0.01 0.00 0.55 0.00 0.00% 4 1,835 176.95%
XLE240621P00063000 5/23/2024 5:57 PM 63 0.01 0.00 0.10 0.00 0.00% 5 121 128.91%
XLE240621P00064000 5/15/2024 2:41 PM 64 0.01 0.00 2.06 0.00 0.00% 11 463 223.34%
XLE240621P00065000 6/10/2024 3:32 PM 65 0.01 0.00 0.01 0.00 0.00% 1 5,900 90.63%
XLE240621P00066000 6/10/2024 4:09 PM 66 0.01 0.00 0.11 0.00 0.00% 2 615 114.84%
XLE240621P00067000 5/22/2024 4:15 PM 67 0.01 0.00 1.20 0.00 0.00% 70 595 171.68%
XLE240621P00068000 5/22/2024 4:15 PM 68 0.01 0.00 0.67 0.00 0.00% 10 2,621 143.36%
XLE240621P00069000 5/23/2024 5:33 PM 69 0.03 0.00 1.00 0.00 0.00% 2 311 150.20%
XLE240621P00070000 6/14/2024 2:59 PM 70 0.01 0.00 0.01 0.00 0.00% 1 48,855 71.88%
XLE240621P00071000 6/10/2024 7:09 PM 71 0.01 0.00 0.75 0.00 0.00% 12 2,474 127.15%
XLE240621P00072000 6/17/2024 1:34 PM 72 0.01 0.00 0.01 0.00 0.00% 25 6,035 62.50%
XLE240621P00073000 6/4/2024 3:20 PM 73 0.03 0.00 0.01 0.00 0.00% 2 16,800 59.38%
XLE240621P00074000 6/3/2024 7:09 PM 74 0.03 0.00 0.95 0.00 0.00% 11 5,582 114.45%
XLE240621P00075000 6/14/2024 1:36 PM 75 0.01 0.00 0.75 0.00 0.00% 25 32,836 101.37%
XLE240621P00076000 6/14/2024 3:42 PM 76 0.01 0.00 0.01 0.00 0.00% 10 4,133 51.56%
XLE240621P00077000 6/17/2024 7:11 PM 77 0.01 0.00 0.01 0.00 0.00% 21 32,863 46.88%
XLE240621P00078000 6/17/2024 2:58 PM 78 0.01 0.00 0.01 0.00 0.00% 1 8,145 42.97%
XLE240621P00079000 6/17/2024 3:21 PM 79 0.01 0.00 0.04 0.00 0.00% 70 4,831 47.66%
XLE240621P00080000 6/17/2024 6:30 PM 80 0.01 0.00 0.01 -0.01 -50.00% 9 27,659 35.16%
XLE240621P00081000 6/17/2024 1:32 PM 81 0.02 0.00 0.03 0.00 0.00% 6 4,776 36.72%
XLE240621P00082000 6/17/2024 5:46 PM 82 0.02 0.00 0.02 0.00 0.00% 1 7,255 30.08%
XLE240621P00083000 6/17/2024 7:46 PM 83 0.02 0.00 0.23 -0.02 -50.00% 4 13,826 42.97%
XLE240621P00084000 6/17/2024 7:46 PM 84 0.03 0.00 0.05 -0.01 -25.00% 9 8,431 25.39%
XLE240621P00085000 6/17/2024 6:50 PM 85 0.04 0.00 0.07 -0.06 -60.00% 33 43,969 21.97%
XLE240621P00086000 6/17/2024 8:05 PM 86 0.12 0.05 0.12 -0.10 -52.63% 1,100 13,229 19.24%
XLE240621P00086500 6/17/2024 6:53 PM 86.5 0.13 0.00 0.23 -0.15 -53.57% 20 3,723 20.41%
XLE240621P00087000 6/17/2024 8:05 PM 87 0.24 0.11 0.24 -0.20 -46.51% 137 35,659 17.09%
XLE240621P00087500 6/17/2024 8:07 PM 87.5 0.24 0.07 0.42 -0.33 -54.10% 380 434 18.07%
XLE240621P00088000 6/17/2024 7:37 PM 88 0.44 0.48 0.56 -0.37 -45.68% 130 14,993 16.70%
XLE240621P00088500 6/17/2024 7:48 PM 88.5 0.73 0.63 1.10 -0.37 -33.64% 53 1,890 23.78%
XLE240621P00089000 6/17/2024 7:16 PM 89 0.91 0.92 1.81 -0.43 -32.09% 278 12,164 34.18%
XLE240621P00089500 6/17/2024 3:40 PM 89.5 1.46 1.15 3.60 -0.22 -13.10% 3 3,362 70.95%
XLE240621P00090000 6/17/2024 7:36 PM 90 1.60 1.59 1.96 -0.52 -24.53% 157 33,472 19.73%
XLE240621P00090500 6/17/2024 5:42 PM 90.5 2.14 0.90 5.00 -0.54 -20.15% 4 5,347 90.63%
XLE240621P00091000 6/17/2024 7:18 PM 91 2.46 0.50 5.00 -0.66 -21.15% 56 11,691 82.81%
XLE240621P00091500 6/13/2024 2:06 PM 91.5 2.89 1.00 5.50 0.00 0.00% 31 2,396 87.26%
XLE240621P00092000 6/17/2024 3:51 PM 92 3.96 2.00 6.00 -0.22 -5.26% 28 5,726 91.55%
XLE240621P00092500 6/14/2024 5:31 PM 92.5 4.55 2.14 6.50 0.00 0.00% 21 1,156 95.75%
XLE240621P00093000 6/17/2024 5:02 PM 93 4.55 2.62 7.00 -0.48 -9.54% 2 2,627 99.80%
XLE240621P00093500 6/3/2024 4:14 PM 93.5 3.10 3.00 7.30 0.00 0.00% 4 5 98.44%
XLE240621P00094000 6/17/2024 7:35 PM 94 5.45 3.50 8.00 -0.64 -10.51% 3,001 2,821 107.62%
XLE240621P00094500 6/17/2024 7:35 PM 94.5 5.95 3.70 8.00 -0.60 -9.16% 390 251 97.71%
XLE240621P00095000 6/17/2024 7:35 PM 95 6.45 4.50 9.00 -0.63 -8.90% 3,437 9,639 115.14%
XLE240621P00095500 6/17/2024 7:11 PM 95.5 7.05 5.00 9.50 -0.45 -6.00% 41 21 118.75%
XLE240621P00096000 6/14/2024 6:35 PM 96 8.15 5.50 10.05 0.00 0.00% 17 0 123.73%
XLE240621P00097000 6/17/2024 6:54 PM 97 8.60 6.50 11.00 -0.45 -4.97% 5 3 129.30%
XLE240621P00098000 6/6/2024 6:49 PM 98 7.75 7.50 12.00 0.00 0.00% 138 3 135.99%
XLE240621P00099000 6/13/2024 7:26 PM 99 10.14 8.50 13.00 0.00 0.00% 570 0 142.53%
XLE240621P00100000 6/13/2024 7:26 PM 100 11.17 9.50 13.85 0.00 0.00% 31 10 144.39%
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 0 269.82%
XLE240621P00105000 5/30/2024 1:42 PM 105 14.04 14.50 19.00 0.00 0.00% 2 2 62.50%
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 19.50 24.00 0.00 0.00% 1 0 76.56%
XLE240621P00115000 4/3/2023 7:50 PM 115 29.10 34.45 37.65 0.00 0.00% 10 11 426.03%
XLE240621P00125000 2/23/2023 6:32 PM 125 41.10 45.45 49.50 0.00 0.00% - 0 513.18%
XLE240621P00140000 6/3/2024 6:31 PM 140 49.10 49.15 54.00 0.00 0.00% 800 0 324.41%

Related Tickers