NYSEArca - Delayed Quote USD

The Energy Select Sector SPDR Fund (XLE)

88.65 +0.38 (+0.43%)
At close: 3:59 PM EDT
88.69 +0.04 (+0.05%)
After hours: 4:11 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 1,069.34%
XLE240621C00040000 6/12/2024 7:51 PM 40 49.38 46.60 50.70 0.00 0.00% 1 2 50.00%
XLE240621C00045000 6/12/2024 7:51 PM 45 44.43 41.60 45.70 0.00 0.00% 1 1 50.00%
XLE240621C00050000 6/12/2024 6:06 PM 50 37.55 36.60 40.70 0.00 0.00% 4 74 50.00%
XLE240621C00055000 6/17/2024 3:51 PM 55 32.95 31.85 35.70 0.00 0.00% 2 74 223.83%
XLE240621C00060000 5/28/2024 7:50 PM 60 32.80 27.00 30.75 0.00 0.00% 1 444 207.03%
XLE240621C00061000 6/5/2024 5:16 PM 61 29.04 25.60 29.55 0.00 0.00% 2 63 336.52%
XLE240621C00062000 5/20/2024 3:04 PM 62 33.20 24.60 28.75 0.00 0.00% 1 23 139.06%
XLE240621C00063000 6/17/2024 2:26 PM 63 25.10 23.80 27.75 0.00 0.00% 2 50 166.80%
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 52 425.88%
XLE240621C00066000 5/1/2024 2:06 PM 66 28.25 25.00 29.85 0.00 0.00% 2 67 411.82%
XLE240621C00067000 5/20/2024 6:55 PM 67 27.55 19.55 23.60 0.00 0.00% 1 52 275.78%
XLE240621C00068000 6/18/2024 3:20 PM 68 21.45 18.60 22.70 0.85 4.13% 5 82 50.00%
XLE240621C00069000 5/17/2024 1:31 PM 69 25.42 17.00 21.20 0.00 0.00% 1 79 235.55%
XLE240621C00070000 6/14/2024 1:48 PM 70 18.11 16.60 20.60 0.00 0.00% 1 344 245.31%
XLE240621C00071000 6/13/2024 4:53 PM 71 17.85 15.65 19.70 0.00 0.00% 5 28 90.63%
XLE240621C00072000 4/24/2024 7:50 PM 72 24.80 17.80 22.00 0.00 0.00% 25 221 279.20%
XLE240621C00073000 6/14/2024 1:59 PM 73 15.60 15.45 15.70 0.38 2.50% 2 38 89.06%
XLE240621C00074000 3/13/2024 5:27 PM 74 17.20 21.70 24.50 0.00 0.00% 6 525 435.45%
XLE240621C00075000 6/14/2024 2:51 PM 75 13.13 13.35 13.90 0.00 0.00% 10 814 105.08%
XLE240621C00076000 4/12/2024 2:59 PM 76 23.19 17.00 20.60 0.00 0.00% 1 509 333.11%
XLE240621C00077000 6/17/2024 3:50 PM 77 11.13 11.45 11.85 0.00 0.00% 1 348 87.11%
XLE240621C00078000 6/17/2024 4:52 PM 78 10.50 10.35 11.80 0.00 0.00% 1 344 97.46%
XLE240621C00079000 5/17/2024 5:29 PM 79 16.05 7.35 11.15 0.00 0.00% 13 354 139.70%
XLE240621C00080000 6/18/2024 6:10 PM 80 8.65 8.25 8.70 0.46 5.62% 14 4,685 51.56%
XLE240621C00081000 6/17/2024 1:47 PM 81 7.28 7.50 8.65 0.00 0.00% 9 585 75.59%
XLE240621C00082000 6/18/2024 7:26 PM 82 6.57 6.50 7.10 0.04 0.61% 1 1,351 51.37%
XLE240621C00083000 6/18/2024 4:05 PM 83 5.77 4.95 6.10 0.21 3.78% 1 2,065 61.91%
XLE240621C00084000 6/17/2024 7:01 PM 84 4.63 4.55 4.75 0.00 0.00% 1 6,075 35.06%
XLE240621C00085000 6/18/2024 6:33 PM 85 3.70 3.60 3.75 0.22 6.32% 15 28,588 29.00%
XLE240621C00086000 6/18/2024 7:51 PM 86 2.65 2.58 2.78 -0.03 -1.12% 6 3,810 24.51%
XLE240621C00086500 6/17/2024 6:39 PM 86.5 2.35 1.97 2.37 0.00 0.00% 2 2 25.20%
XLE240621C00087000 6/18/2024 6:53 PM 87 1.91 1.72 1.82 0.28 17.18% 44 25,417 19.34%
XLE240621C00087500 6/18/2024 1:49 PM 87.5 2.20 1.30 1.52 0.77 53.85% 40 87 22.27%
XLE240621C00088000 6/18/2024 7:56 PM 88 0.97 0.93 0.99 0.06 6.59% 323 15,648 16.55%
XLE240621C00088500 6/18/2024 7:51 PM 88.5 0.64 0.62 0.67 0.04 6.67% 143 292 16.02%
XLE240621C00089000 6/18/2024 7:44 PM 89 0.44 0.40 0.42 0.03 7.32% 3,155 8,533 15.58%
XLE240621C00089500 6/18/2024 7:54 PM 89.5 0.24 0.25 0.27 0.00 0.00% 1,341 1,569 16.16%
XLE240621C00090000 6/18/2024 7:44 PM 90 0.15 0.13 0.15 -0.01 -6.25% 1,634 38,588 16.02%
XLE240621C00090500 6/18/2024 4:19 PM 90.5 0.12 0.07 0.09 0.02 20.00% 421 2,511 16.60%
XLE240621C00091000 6/18/2024 4:41 PM 91 0.08 0.05 0.06 0.00 0.00% 1,520 7,698 17.77%
XLE240621C00091500 6/18/2024 7:31 PM 91.5 0.04 0.03 0.06 -0.01 -20.00% 432 1,484 20.51%
XLE240621C00092000 6/18/2024 7:49 PM 92 0.03 0.02 0.04 -0.02 -40.00% 82 10,119 21.29%
XLE240621C00092500 6/18/2024 7:47 PM 92.5 0.02 0.01 0.05 -0.01 -33.33% 32 1,873 24.81%
XLE240621C00093000 6/18/2024 7:45 PM 93 0.02 0.01 0.02 -0.01 -33.33% 13 9,435 23.05%
XLE240621C00093500 6/18/2024 5:20 PM 93.5 0.03 0.01 0.02 0.00 0.00% 2 1,451 25.39%
XLE240621C00094000 6/18/2024 7:21 PM 94 0.02 0.00 0.02 -0.01 -33.33% 57 4,032 27.34%
XLE240621C00094500 6/18/2024 6:03 PM 94.5 0.01 0.01 0.04 -0.01 -50.00% 379 1,510 33.01%
XLE240621C00095000 6/18/2024 7:47 PM 95 0.02 0.01 0.03 0.00 0.00% 1,040 36,089 33.59%
XLE240621C00095500 6/18/2024 7:42 PM 95.5 0.01 0.01 0.02 0.00 0.00% 4 5,166 33.59%
XLE240621C00096000 6/18/2024 7:27 PM 96 0.02 0.00 0.02 -0.01 -33.33% 9 9,861 35.55%
XLE240621C00096500 6/18/2024 6:29 PM 96.5 0.01 0.00 0.02 -0.01 -50.00% 5 488 37.50%
XLE240621C00097000 6/18/2024 5:03 PM 97 0.01 0.00 0.01 0.00 0.00% 50 14,869 35.94%
XLE240621C00097500 6/18/2024 5:22 PM 97.5 0.01 0.00 0.01 -0.01 -50.00% 10 516 37.50%
XLE240621C00098000 6/18/2024 5:21 PM 98 0.01 0.00 0.01 -0.01 -50.00% 39 11,986 39.84%
XLE240621C00098500 6/18/2024 5:19 PM 98.5 0.01 0.00 0.01 -0.03 -75.00% 15 1,113 41.41%
XLE240621C00099000 6/18/2024 5:19 PM 99 0.01 0.00 0.01 0.00 0.00% 6 7,087 42.97%
XLE240621C00099500 6/18/2024 1:43 PM 99.5 0.01 0.00 0.01 0.00 0.00% 10 282 45.31%
XLE240621C00100000 6/17/2024 6:05 PM 100 0.01 0.00 0.01 0.00 0.00% 40 76,337 46.88%
XLE240621C00101000 6/17/2024 1:46 PM 101 0.01 0.00 1.00 0.00 0.00% 16 4,153 99.71%
XLE240621C00102000 6/17/2024 1:35 PM 102 0.01 0.00 0.01 0.00 0.00% 4 2,791 50.00%
XLE240621C00103000 6/14/2024 3:59 PM 103 0.01 0.00 0.01 0.00 0.00% 7 4,525 53.13%
XLE240621C00104000 6/13/2024 6:07 PM 104 0.01 0.00 0.01 0.00 0.00% 120 6,787 56.25%
XLE240621C00105000 6/14/2024 1:47 PM 105 0.02 0.00 0.01 0.00 0.00% 1 55,279 59.38%
XLE240621C00106000 6/13/2024 6:09 PM 106 0.01 0.00 0.01 0.00 0.00% 1,130 10,933 60.94%
XLE240621C00110000 6/13/2024 6:06 PM 110 0.01 0.00 0.02 0.00 0.00% 40 4,876 78.13%
XLE240621C00115000 6/11/2024 6:53 PM 115 0.01 0.00 0.01 0.00 0.00% 20 4,169 84.38%
XLE240621C00120000 5/20/2024 1:30 PM 120 0.01 0.00 0.01 0.00 0.00% 50 1,816 96.88%
XLE240621C00125000 5/10/2024 6:18 PM 125 0.01 0.00 0.09 0.00 0.00% 1 807 138.28%
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 31 162.50%
XLE240621C00140000 4/12/2024 7:00 PM 140 0.01 0.00 0.30 0.00 0.00% 1 1,491 206.64%

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% 20 120 287.50%
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 5,096 395.31%
XLE240621P00050000 3/26/2024 7:30 PM 50 0.01 0.00 4.80 0.00 0.00% 3 446 502.34%
XLE240621P00055000 6/11/2024 6:53 PM 55 0.06 0.00 0.07 0.00 0.00% 20 4,230 188.28%
XLE240621P00060000 6/5/2024 2:04 PM 60 0.02 0.00 0.01 0.00 0.00% 1 6,647 128.13%
XLE240621P00061000 5/23/2024 5:08 PM 61 0.01 0.00 0.02 0.00 0.00% 4 224 131.25%
XLE240621P00062000 5/23/2024 7:42 PM 62 0.01 0.00 0.22 0.00 0.00% 4 1,835 170.31%
XLE240621P00063000 5/23/2024 5:57 PM 63 0.01 0.00 0.10 0.00 0.00% 5 121 146.09%
XLE240621P00064000 5/15/2024 2:41 PM 64 0.01 0.00 2.06 0.00 0.00% 11 463 251.95%
XLE240621P00065000 6/10/2024 3:32 PM 65 0.01 0.00 0.01 0.00 0.00% 1 5,900 103.13%
XLE240621P00066000 6/10/2024 4:09 PM 66 0.01 0.00 0.01 0.00 0.00% 2 615 96.88%
XLE240621P00067000 5/22/2024 4:15 PM 67 0.01 0.00 0.42 0.00 0.00% 70 595 154.30%
XLE240621P00068000 5/22/2024 4:15 PM 68 0.01 0.00 0.53 0.00 0.00% 10 2,621 154.49%
XLE240621P00069000 5/23/2024 5:33 PM 69 0.03 0.00 0.53 0.00 0.00% 2 311 147.46%
XLE240621P00070000 6/17/2024 1:30 PM 70 0.01 0.00 0.01 0.00 0.00% 1 48,854 81.25%
XLE240621P00071000 6/10/2024 7:09 PM 71 0.01 0.00 0.53 0.00 0.00% 12 2,474 133.59%
XLE240621P00072000 6/17/2024 1:34 PM 72 0.01 0.00 0.01 0.00 0.00% 25 6,054 71.88%
XLE240621P00073000 6/4/2024 3:20 PM 73 0.03 0.00 0.01 0.00 0.00% 2 16,800 67.19%
XLE240621P00074000 6/3/2024 7:09 PM 74 0.03 0.00 0.53 0.00 0.00% 11 5,582 113.09%
XLE240621P00075000 6/14/2024 1:36 PM 75 0.01 0.00 0.01 0.00 0.00% 25 32,836 59.38%
XLE240621P00076000 6/14/2024 3:42 PM 76 0.01 0.00 0.02 0.00 0.00% 10 4,133 59.38%
XLE240621P00077000 6/17/2024 7:11 PM 77 0.01 0.00 0.11 0.00 0.00% 21 32,863 68.36%
XLE240621P00078000 6/17/2024 2:58 PM 78 0.01 0.00 0.01 0.00 0.00% 1 8,146 50.00%
XLE240621P00079000 6/17/2024 3:21 PM 79 0.01 0.00 0.01 0.00 0.00% 70 4,898 45.31%
XLE240621P00080000 6/18/2024 4:01 PM 80 0.01 0.00 0.01 0.00 0.00% 32 27,657 40.63%
XLE240621P00081000 6/18/2024 1:32 PM 81 0.01 0.00 0.01 -0.01 -50.00% 10 4,782 36.72%
XLE240621P00082000 6/18/2024 5:29 PM 82 0.01 0.00 0.02 -0.01 -50.00% 73 7,256 35.16%
XLE240621P00083000 6/18/2024 6:27 PM 83 0.02 0.00 0.01 0.00 0.00% 11 13,823 27.74%
XLE240621P00084000 6/17/2024 7:46 PM 84 0.03 0.01 0.02 0.00 0.00% 1 8,434 25.78%
XLE240621P00085000 6/18/2024 7:36 PM 85 0.03 0.01 0.03 -0.01 -25.00% 124 43,967 22.46%
XLE240621P00086000 6/18/2024 7:14 PM 86 0.05 0.04 0.06 -0.07 -58.33% 1,046 13,735 19.92%
XLE240621P00086500 6/18/2024 7:53 PM 86.5 0.09 0.06 0.08 -0.04 -30.77% 12 3,741 18.36%
XLE240621P00087000 6/18/2024 7:31 PM 87 0.12 0.11 0.14 -0.12 -50.00% 178 35,622 18.07%
XLE240621P00087500 6/18/2024 7:13 PM 87.5 0.21 0.19 0.22 -0.03 -12.50% 411 489 17.29%
XLE240621P00088000 6/18/2024 7:52 PM 88 0.32 0.31 0.34 -0.21 -39.62% 1,391 14,998 16.55%
XLE240621P00088500 6/18/2024 7:33 PM 88.5 0.53 0.50 0.52 -0.20 -27.40% 516 1,904 16.02%
XLE240621P00089000 6/18/2024 7:51 PM 89 0.80 0.76 0.81 -0.13 -13.98% 163 11,977 16.70%
XLE240621P00089500 6/18/2024 7:12 PM 89.5 1.25 1.05 1.56 -0.21 -14.38% 112 3,359 29.10%
XLE240621P00090000 6/18/2024 7:20 PM 90 1.58 1.41 1.56 -0.02 -1.25% 230 33,391 18.31%
XLE240621P00090500 6/18/2024 7:46 PM 90.5 1.92 1.87 2.02 -0.22 -10.28% 5 5,343 20.41%
XLE240621P00091000 6/18/2024 7:35 PM 91 2.44 2.35 2.65 -0.02 -0.81% 25 11,645 29.25%
XLE240621P00091500 6/18/2024 6:17 PM 91.5 3.00 2.70 2.99 0.11 3.81% 30 2,396 25.59%
XLE240621P00092000 6/18/2024 6:27 PM 92 3.49 2.91 4.15 -0.47 -11.87% 26 4,378 54.49%
XLE240621P00092500 6/18/2024 7:49 PM 92.5 3.95 3.85 4.00 -0.60 -13.19% 6 1,156 32.13%
XLE240621P00093000 6/18/2024 6:38 PM 93 4.35 4.20 4.45 -0.20 -4.40% 13 2,624 31.64%
XLE240621P00093500 6/3/2024 4:14 PM 93.5 3.10 4.80 5.05 0.00 0.00% 4 5 40.92%
XLE240621P00094000 6/17/2024 7:35 PM 94 5.45 5.35 5.50 0.00 0.00% 3,001 1,285 40.63%
XLE240621P00094500 6/17/2024 7:35 PM 94.5 5.95 5.85 6.45 0.00 0.00% 390 251 52.25%
XLE240621P00095000 6/17/2024 7:35 PM 95 6.45 6.40 6.65 0.00 0.00% 3,437 8,638 55.27%
XLE240621P00095500 6/17/2024 7:11 PM 95.5 7.05 6.85 7.00 0.00 0.00% 41 21 48.63%
XLE240621P00096000 6/14/2024 6:35 PM 96 8.15 6.75 7.55 0.00 0.00% 17 0 54.88%
XLE240621P00097000 6/17/2024 6:54 PM 97 8.60 8.30 8.55 0.00 0.00% 5 3 60.16%
XLE240621P00098000 6/18/2024 2:16 PM 98 8.37 9.25 9.50 0.62 8.00% 3 3 61.13%
XLE240621P00099000 6/13/2024 7:26 PM 99 10.14 10.35 10.65 0.00 0.00% 570 0 65.92%
XLE240621P00100000 6/13/2024 7:26 PM 100 11.17 11.10 11.50 0.00 0.00% 31 10 70.51%
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 0 308.64%
XLE240621P00105000 5/30/2024 1:42 PM 105 14.04 16.15 16.65 0.00 0.00% 2 2 76.95%
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 21.15 21.60 0.00 0.00% 1 0 85.94%
XLE240621P00115000 4/3/2023 7:50 PM 115 29.10 34.45 37.65 0.00 0.00% 10 11 482.76%
XLE240621P00125000 2/23/2023 6:32 PM 125 41.10 45.45 49.50 0.00 0.00% - 0 580.22%
XLE240621P00140000 6/3/2024 6:31 PM 140 49.10 49.65 53.40 0.00 0.00% 800 0 211.33%

Related Tickers