NYSEArca - Nasdaq Real Time Price USD

The Energy Select Sector SPDR Fund (XLE)

88.46 +0.19 (+0.21%)
As of 12:32 PM EDT. Market Open.

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 1,081.84%
XLE240621C00040000 6/12/2024 7:51 PM 40 49.38 47.55 50.85 0.00 0.00% 1 2 484.38%
XLE240621C00045000 6/12/2024 7:51 PM 45 44.43 42.60 45.85 0.00 0.00% 1 1 424.22%
XLE240621C00050000 6/12/2024 6:06 PM 50 37.55 37.60 40.85 0.00 0.00% 4 74 367.38%
XLE240621C00055000 6/17/2024 3:51 PM 55 32.95 32.80 35.20 0.00 0.00% 2 74 291.60%
XLE240621C00060000 5/28/2024 7:50 PM 60 32.80 27.80 30.20 0.00 0.00% 1 444 246.48%
XLE240621C00061000 6/5/2024 5:16 PM 61 29.04 26.60 29.85 0.00 0.00% 2 63 258.40%
XLE240621C00062000 5/20/2024 3:04 PM 62 33.20 25.60 28.85 0.00 0.00% 1 23 249.41%
XLE240621C00063000 6/17/2024 2:26 PM 63 25.10 25.60 27.85 0.00 0.00% 2 50 276.17%
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 52 432.32%
XLE240621C00066000 5/1/2024 2:06 PM 66 28.25 25.00 29.85 0.00 0.00% 2 67 418.16%
XLE240621C00067000 5/20/2024 6:55 PM 67 27.55 20.65 23.85 0.00 0.00% 1 52 207.42%
XLE240621C00068000 6/18/2024 3:20 PM 68 21.45 19.10 22.10 0.85 4.13% 5 82 136.33%
XLE240621C00069000 5/17/2024 1:31 PM 69 25.42 17.00 21.20 0.00 0.00% 1 79 244.04%
XLE240621C00070000 6/14/2024 1:48 PM 70 18.11 17.65 20.85 0.00 0.00% 1 344 182.03%
XLE240621C00071000 6/13/2024 4:53 PM 71 17.85 16.65 19.00 0.00 0.00% 5 28 142.58%
XLE240621C00072000 4/24/2024 7:50 PM 72 24.80 17.80 22.00 0.00 0.00% 25 221 285.16%
XLE240621C00073000 6/14/2024 1:59 PM 73 15.22 15.30 16.10 0.00 0.00% 1 38 116.60%
XLE240621C00074000 3/13/2024 5:27 PM 74 17.20 21.70 24.50 0.00 0.00% 6 525 440.04%
XLE240621C00075000 6/14/2024 2:51 PM 75 13.13 13.65 13.90 0.00 0.00% 10 814 109.86%
XLE240621C00076000 4/12/2024 2:59 PM 76 23.19 17.00 20.60 0.00 0.00% 1 509 337.70%
XLE240621C00077000 6/17/2024 3:50 PM 77 11.13 10.65 11.95 0.00 0.00% 1 348 107.81%
XLE240621C00078000 6/17/2024 4:52 PM 78 10.50 10.70 10.95 0.00 0.00% 1 344 92.58%
XLE240621C00079000 5/17/2024 5:29 PM 79 16.05 7.35 11.15 0.00 0.00% 13 354 145.61%
XLE240621C00080000 6/17/2024 7:53 PM 80 8.19 8.40 8.90 0.00 0.00% 10 4,685 66.31%
XLE240621C00081000 6/17/2024 1:47 PM 81 7.28 7.40 7.85 0.00 0.00% 9 585 57.91%
XLE240621C00082000 6/17/2024 6:56 PM 82 6.53 6.65 7.25 0.00 0.00% 11 1,351 70.31%
XLE240621C00083000 6/18/2024 4:05 PM 83 5.77 5.25 5.95 0.21 3.78% 1 2,065 62.60%
XLE240621C00084000 6/17/2024 7:01 PM 84 4.63 4.75 4.90 0.00 0.00% 1 6,075 52.54%
XLE240621C00085000 6/18/2024 3:03 PM 85 4.12 3.75 3.95 0.64 18.39% 10 28,588 46.58%
XLE240621C00086000 6/18/2024 2:17 PM 86 3.64 2.79 2.91 0.96 35.82% 1 3,810 36.72%
XLE240621C00086500 6/17/2024 6:39 PM 86.5 2.35 2.21 2.49 0.00 0.00% 2 2 35.06%
XLE240621C00087000 6/18/2024 4:05 PM 87 1.85 1.89 1.97 0.22 13.50% 42 25,417 29.74%
XLE240621C00087500 6/18/2024 1:49 PM 87.5 2.20 1.46 1.53 0.77 53.85% 40 87 26.61%
XLE240621C00088000 6/18/2024 4:02 PM 88 1.12 1.06 1.28 0.21 23.08% 288 15,648 28.08%
XLE240621C00088500 6/18/2024 3:49 PM 88.5 0.90 0.77 0.79 0.30 50.00% 103 292 21.97%
XLE240621C00089000 6/18/2024 4:16 PM 89 0.52 0.50 0.52 0.11 29.73% 878 8,533 20.51%
XLE240621C00089500 6/18/2024 4:04 PM 89.5 0.34 0.30 0.33 0.10 41.67% 1,275 1,569 19.83%
XLE240621C00090000 6/18/2024 4:14 PM 90 0.20 0.18 0.22 0.04 25.00% 1,364 38,588 20.22%
XLE240621C00090500 6/18/2024 3:45 PM 90.5 0.15 0.12 0.15 0.05 50.00% 420 2,511 20.90%
XLE240621C00091000 6/18/2024 3:43 PM 91 0.11 0.07 0.10 0.03 37.50% 1,465 7,698 21.49%
XLE240621C00091500 6/18/2024 3:18 PM 91.5 0.09 0.06 0.07 0.04 80.00% 412 1,484 22.36%
XLE240621C00092000 6/18/2024 3:51 PM 92 0.05 0.03 0.06 0.00 0.00% 78 10,119 24.22%
XLE240621C00092500 6/18/2024 4:05 PM 92.5 0.02 0.02 0.05 -0.01 -33.33% 29 1,873 25.78%
XLE240621C00093000 6/18/2024 2:39 PM 93 0.04 0.02 0.05 0.01 33.33% 7 9,435 28.32%
XLE240621C00093500 6/17/2024 6:00 PM 93.5 0.03 0.01 0.05 0.00 0.00% 38 1,451 30.66%
XLE240621C00094000 6/18/2024 3:18 PM 94 0.02 0.01 0.03 -0.01 -33.33% 29 4,032 30.08%
XLE240621C00094500 6/17/2024 4:31 PM 94.5 0.03 0.01 0.03 0.01 50.00% 100 1,510 32.42%
XLE240621C00095000 6/18/2024 4:10 PM 95 0.02 0.01 0.03 0.00 0.00% 35 36,089 34.38%
XLE240621C00095500 6/18/2024 2:13 PM 95.5 0.01 0.01 0.02 0.00 0.00% 1 5,166 34.38%
XLE240621C00096000 6/18/2024 1:41 PM 96 0.02 0.01 0.02 -0.01 -33.33% 1 9,861 36.33%
XLE240621C00096500 6/14/2024 5:30 PM 96.5 0.02 0.01 0.02 0.00 0.00% 1 488 38.28%
XLE240621C00097000 6/18/2024 3:49 PM 97 0.02 0.01 0.02 0.01 100.00% 45 14,869 40.23%
XLE240621C00097500 6/14/2024 5:29 PM 97.5 0.02 0.01 0.03 0.00 0.00% 1 516 44.92%
XLE240621C00098000 6/18/2024 2:32 PM 98 0.02 0.01 0.02 0.00 0.00% 3 11,986 44.14%
XLE240621C00098500 6/18/2024 4:11 PM 98.5 0.01 0.01 0.03 -0.03 -75.00% 5 1,113 48.83%
XLE240621C00099000 6/18/2024 4:12 PM 99 0.01 0.01 0.03 0.00 0.00% 5 7,087 50.78%
XLE240621C00099500 6/18/2024 1:43 PM 99.5 0.01 0.00 0.03 0.00 0.00% 10 282 52.34%
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 0.03 0.00 0.00% 16 4,153 53.13%
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 0.23 0.00 0.00% 1,130 10,933 92.97%
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 87.50%
XLE240621C00120000 5/20/2024 1:30 PM 120 0.01 0.00 0.07 0.00 0.00% 50 1,816 121.09%
XLE240621C00125000 5/10/2024 6:18 PM 125 0.01 0.00 0.09 0.00 0.00% 1 807 139.06%
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 31 163.28%
XLE240621C00140000 4/12/2024 7:00 PM 140 0.01 0.00 0.30 0.00 0.00% 1 1,491 207.42%

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 5,096 394.14%
XLE240621P00050000 3/26/2024 7:30 PM 50 0.01 0.00 4.80 0.00 0.00% 3 446 501.17%
XLE240621P00055000 6/11/2024 6:53 PM 55 0.06 0.00 0.07 0.00 0.00% 20 4,230 187.50%
XLE240621P00060000 6/5/2024 2:04 PM 60 0.02 0.00 0.01 0.00 0.00% 1 6,647 125.00%
XLE240621P00061000 5/23/2024 5:08 PM 61 0.01 0.00 0.22 0.00 0.00% 4 224 176.17%
XLE240621P00062000 5/23/2024 7:42 PM 62 0.01 0.00 0.22 0.00 0.00% 4 1,835 169.53%
XLE240621P00063000 5/23/2024 5:57 PM 63 0.01 0.00 0.10 0.00 0.00% 5 121 145.31%
XLE240621P00064000 5/15/2024 2:41 PM 64 0.01 0.00 2.06 0.00 0.00% 11 463 250.78%
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 0.11 0.00 0.00% 2 615 128.91%
XLE240621P00067000 5/22/2024 4:15 PM 67 0.01 0.00 0.22 0.00 0.00% 70 595 136.72%
XLE240621P00068000 5/22/2024 4:15 PM 68 0.01 0.00 0.22 0.00 0.00% 10 2,621 130.47%
XLE240621P00069000 5/23/2024 5:33 PM 69 0.03 0.00 0.22 0.00 0.00% 2 311 124.22%
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 0.22 0.00 0.00% 12 2,474 112.11%
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 65.63%
XLE240621P00074000 6/3/2024 7:09 PM 74 0.03 0.00 0.22 0.00 0.00% 11 5,582 94.14%
XLE240621P00075000 6/14/2024 1:36 PM 75 0.01 0.00 0.22 0.00 0.00% 25 32,836 88.09%
XLE240621P00076000 6/14/2024 3:42 PM 76 0.01 0.00 0.02 0.00 0.00% 10 4,133 57.81%
XLE240621P00077000 6/17/2024 7:11 PM 77 0.01 0.00 0.22 0.00 0.00% 21 32,863 76.17%
XLE240621P00078000 6/17/2024 2:58 PM 78 0.01 0.00 0.01 0.00 0.00% 1 8,146 49.22%
XLE240621P00079000 6/17/2024 3:21 PM 79 0.01 0.00 0.02 0.00 0.00% 70 4,898 48.44%
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 0.02 -0.01 -50.00% 10 4,782 39.06%
XLE240621P00082000 6/17/2024 5:46 PM 82 0.02 0.00 0.02 0.00 0.00% 1 7,256 34.38%
XLE240621P00083000 6/18/2024 4:04 PM 83 0.01 0.00 0.03 -0.01 -50.00% 3 13,823 31.64%
XLE240621P00084000 6/17/2024 7:46 PM 84 0.03 0.01 0.03 0.00 0.00% 1 8,434 26.56%
XLE240621P00085000 6/18/2024 4:13 PM 85 0.02 0.02 0.03 -0.02 -50.00% 110 43,967 21.49%
XLE240621P00086000 6/18/2024 4:00 PM 86 0.03 0.03 0.05 -0.09 -75.00% 15 13,735 18.16%
XLE240621P00086500 6/17/2024 6:53 PM 86.5 0.13 0.05 0.08 0.00 0.00% 20 3,741 17.19%
XLE240621P00087000 6/18/2024 4:14 PM 87 0.11 0.10 0.12 -0.13 -54.17% 121 35,622 15.82%
XLE240621P00087500 6/18/2024 4:01 PM 87.5 0.16 0.17 0.20 -0.08 -33.33% 315 489 15.04%
XLE240621P00088000 6/18/2024 4:14 PM 88 0.30 0.29 0.31 -0.23 -43.40% 223 14,998 13.72%
XLE240621P00088500 6/18/2024 4:08 PM 88.5 0.47 0.47 0.49 -0.26 -35.62% 341 1,904 12.70%
XLE240621P00089000 6/18/2024 4:15 PM 89 0.70 0.70 0.74 -0.23 -24.21% 136 11,977 11.13%
XLE240621P00089500 6/18/2024 4:01 PM 89.5 1.00 1.05 1.09 -0.46 -31.51% 87 3,359 9.28%
XLE240621P00090000 6/18/2024 3:57 PM 90 1.35 1.34 1.45 -0.25 -15.62% 94 33,391 0.00%
XLE240621P00090500 6/18/2024 1:57 PM 90.5 1.14 1.79 1.91 -1.00 -46.73% 1 5,343 0.00%
XLE240621P00091000 6/18/2024 3:56 PM 91 2.20 2.24 2.36 -0.26 -10.57% 21 11,645 0.00%
XLE240621P00091500 6/13/2024 2:06 PM 91.5 2.00 2.69 2.82 -0.89 -30.80% 20 2,396 0.00%
XLE240621P00092000 6/18/2024 2:26 PM 92 2.56 3.25 3.40 -1.40 -35.35% 13 4,378 0.00%
XLE240621P00092500 6/14/2024 5:31 PM 92.5 4.55 3.20 4.65 0.00 0.00% 21 1,156 53.37%
XLE240621P00093000 6/18/2024 2:50 PM 93 3.80 4.20 4.35 -0.75 -16.48% 2 2,624 0.00%
XLE240621P00093500 6/3/2024 4:14 PM 93.5 3.10 4.70 4.85 0.00 0.00% 4 5 0.00%
XLE240621P00094000 6/17/2024 7:35 PM 94 5.45 5.05 5.35 0.00 0.00% 3,001 1,285 0.00%
XLE240621P00094500 6/17/2024 7:35 PM 94.5 5.95 5.70 6.35 0.00 0.00% 390 251 53.91%
XLE240621P00095000 6/17/2024 7:35 PM 95 6.45 6.15 6.30 0.00 0.00% 3,437 8,638 0.00%
XLE240621P00095500 6/17/2024 7:11 PM 95.5 7.05 6.70 6.95 0.00 0.00% 41 21 0.00%
XLE240621P00096000 6/14/2024 6:35 PM 96 8.15 7.20 7.35 0.00 0.00% 17 0 0.00%
XLE240621P00097000 6/17/2024 6:54 PM 97 8.60 7.35 8.40 0.00 0.00% 5 3 0.00%
XLE240621P00098000 6/18/2024 2:16 PM 98 8.37 9.10 10.25 0.62 8.00% 3 3 60.55%
XLE240621P00099000 6/13/2024 7:26 PM 99 10.14 9.65 10.75 0.00 0.00% 570 0 71.88%
XLE240621P00100000 6/13/2024 7:26 PM 100 11.17 10.35 11.70 0.00 0.00% 31 10 72.27%
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 0 305.13%
XLE240621P00105000 5/30/2024 1:42 PM 105 14.04 15.00 17.05 0.00 0.00% 2 2 121.78%
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 20.00 22.40 0.00 0.00% 1 0 166.02%
XLE240621P00115000 4/3/2023 7:50 PM 115 29.10 34.45 37.65 0.00 0.00% 10 11 479.49%
XLE240621P00125000 2/23/2023 6:32 PM 125 41.10 45.45 49.50 0.00 0.00% - 0 576.95%
XLE240621P00140000 6/3/2024 6:31 PM 140 49.10 49.20 52.45 0.00 0.00% 800 0 286.72%

Related Tickers