NYSEArca - Delayed Quote • USD
Energy Select Sector SPDR Fund (XLE)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 4/30/2024 1:30 PM | 70 | 26.15 | 23.00 | 27.35 | 0.00 | 0.00% | 3 | 3 | 124.41% |
| XLE240524C00075000 | 5/3/2024 6:06 PM | 75 | 17.42 | 18.60 | 21.50 | 0.00 | 0.00% | 2 | 2 | 85.94% |
| XLE240524C00087000 | 5/9/2024 1:33 PM | 87 | 6.62 | 7.25 | 8.65 | 0.00 | 0.00% | 1 | 51 | 64.11% |
| XLE240524C00088000 | 5/17/2024 6:34 PM | 88 | 7.04 | 5.00 | 7.75 | 2.19 | 45.15% | 5 | 19 | 61.47% |
| XLE240524C00089000 | 5/17/2024 3:13 PM | 89 | 5.42 | 5.55 | 6.80 | 0.35 | 6.90% | 2 | 12 | 56.98% |
| XLE240524C00090000 | 5/17/2024 7:58 PM | 90 | 5.04 | 4.60 | 5.85 | 1.14 | 29.23% | 7 | 94 | 52.25% |
| XLE240524C00090500 | 5/17/2024 6:16 PM | 90.5 | 4.37 | 2.91 | 5.50 | 1.57 | 56.07% | 2 | 7 | 52.83% |
| XLE240524C00091000 | 5/17/2024 7:24 PM | 91 | 4.10 | 3.60 | 5.85 | 1.15 | 38.98% | 17 | 50 | 68.60% |
| XLE240524C00091500 | 5/17/2024 4:17 PM | 91.5 | 3.39 | 3.40 | 6.00 | 0.89 | 35.60% | 1 | 69 | 50.76% |
| XLE240524C00092000 | 5/17/2024 7:24 PM | 92 | 3.13 | 3.05 | 5.50 | 0.88 | 39.11% | 12 | 323 | 74.39% |
| XLE240524C00092500 | 5/17/2024 6:48 PM | 92.5 | 2.70 | 2.37 | 5.00 | 1.12 | 70.89% | 4 | 103 | 70.29% |
| XLE240524C00093000 | 5/17/2024 7:46 PM | 93 | 2.23 | 1.97 | 2.57 | 1.06 | 90.60% | 39 | 201 | 26.47% |
| XLE240524C00093500 | 5/17/2024 7:57 PM | 93.5 | 1.80 | 1.55 | 2.09 | 0.75 | 71.43% | 130 | 286 | 23.51% |
| XLE240524C00094000 | 5/17/2024 8:08 PM | 94 | 1.36 | 1.19 | 1.50 | 0.54 | 65.85% | 583 | 892 | 18.07% |
| XLE240524C00094500 | 5/17/2024 7:57 PM | 94.5 | 1.07 | 1.01 | 1.17 | 0.46 | 75.41% | 1,788 | 1,207 | 17.63% |
| XLE240524C00095000 | 5/17/2024 8:13 PM | 95 | 0.81 | 0.74 | 0.88 | 0.40 | 97.56% | 1,055 | 613 | 17.14% |
| XLE240524C00095500 | 5/17/2024 8:11 PM | 95.5 | 0.58 | 0.53 | 0.63 | 0.29 | 100.00% | 836 | 327 | 16.60% |
| XLE240524C00096000 | 5/17/2024 8:14 PM | 96 | 0.40 | 0.40 | 0.43 | 0.23 | 135.29% | 1,028 | 1,048 | 16.11% |
| XLE240524C00096500 | 5/17/2024 8:01 PM | 96.5 | 0.28 | 0.05 | 0.29 | 0.16 | 133.33% | 203 | 2,400 | 16.02% |
| XLE240524C00097000 | 5/17/2024 7:45 PM | 97 | 0.17 | 0.03 | 0.31 | 0.08 | 88.89% | 128 | 262 | 19.29% |
| XLE240524C00097500 | 5/17/2024 7:46 PM | 97.5 | 0.10 | 0.02 | 0.33 | 0.02 | 25.00% | 144 | 136 | 22.46% |
| XLE240524C00098000 | 5/17/2024 7:58 PM | 98 | 0.06 | 0.01 | 0.07 | 0.02 | 50.00% | 44 | 586 | 15.72% |
| XLE240524C00098500 | 5/17/2024 4:24 PM | 98.5 | 0.03 | 0.00 | 0.47 | -0.02 | -40.00% | 8 | 40 | 31.40% |
| XLE240524C00099000 | 5/17/2024 2:55 PM | 99 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 135 | 16.60% |
| XLE240524C00099500 | 5/17/2024 7:46 PM | 99.5 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 16 | 72 | 28.76% |
| XLE240524C00100000 | 5/17/2024 7:01 PM | 100 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 36 | 180 | 18.36% |
| XLE240524C00100500 | 5/17/2024 6:36 PM | 100.5 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 43 | 32.62% |
| XLE240524C00101000 | 5/17/2024 6:36 PM | 101 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 32 | 34.62% |
| XLE240524C00102000 | 5/10/2024 6:53 PM | 102 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 124 | 38.57% |
| XLE240524C00103000 | 5/17/2024 3:26 PM | 103 | 0.37 | 0.00 | 0.22 | 0.36 | 3,600.00% | 5 | 22 | 42.38% |
| XLE240524C00104000 | 5/17/2024 3:26 PM | 104 | 0.38 | 0.00 | 0.21 | 0.36 | 1,800.00% | 5 | 45 | 45.61% |
| XLE240524C00105000 | 5/17/2024 7:13 PM | 105 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 7 | 80 | 49.12% |
| XLE240524C00106000 | 5/3/2024 2:23 PM | 106 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 76 | 52.64% |
| XLE240524C00107000 | 4/16/2024 2:10 PM | 107 | 0.15 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 4 | 56.06% |
| XLE240524C00110000 | 5/9/2024 2:24 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 89 | 41.41% |
| XLE240524C00115000 | 4/25/2024 1:30 PM | 115 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 63 | 52.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 5/1/2024 5:47 PM | 70 | 0.01 | 0.00 | 0.90 | 0.00 | 0.00% | - | 10 | 144.43% |
| XLE240524P00075000 | 4/22/2024 3:36 PM | 75 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | - | 184 | 88.28% |
| XLE240524P00080000 | 5/17/2024 3:06 PM | 80 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 28 | 67.38% |
| XLE240524P00084000 | 5/8/2024 2:13 PM | 84 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | - | 70 | 51.37% |
| XLE240524P00085000 | 5/17/2024 7:57 PM | 85 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 36 | 42 | 56.06% |
| XLE240524P00086000 | 5/17/2024 4:20 PM | 86 | 0.01 | 0.00 | 0.60 | -0.01 | -50.00% | 25 | 32 | 54.39% |
| XLE240524P00087000 | 5/17/2024 1:54 PM | 87 | 0.01 | 0.00 | 0.63 | -0.01 | -50.00% | 2 | 37 | 50.29% |
| XLE240524P00088000 | 5/17/2024 4:48 PM | 88 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 149 | 41.60% |
| XLE240524P00088500 | 5/17/2024 4:17 PM | 88.5 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 2 | 13 | 53.81% |
| XLE240524P00089000 | 5/17/2024 3:59 PM | 89 | 0.02 | 0.00 | 0.63 | -0.02 | -50.00% | 7 | 109 | 50.98% |
| XLE240524P00089500 | 5/17/2024 1:38 PM | 89.5 | 0.03 | 0.00 | 0.63 | -0.01 | -25.00% | 7 | 505 | 48.15% |
| XLE240524P00090000 | 5/17/2024 7:11 PM | 90 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 1,839 | 21.68% |
| XLE240524P00090500 | 5/17/2024 2:27 PM | 90.5 | 0.05 | 0.00 | 0.14 | -0.03 | -37.50% | 2 | 169 | 25.98% |
| XLE240524P00091000 | 5/17/2024 8:14 PM | 91 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 31 | 563 | 17.87% |
| XLE240524P00091500 | 5/17/2024 8:04 PM | 91.5 | 0.06 | 0.01 | 0.16 | -0.12 | -66.67% | 100 | 458 | 22.27% |
| XLE240524P00092000 | 5/17/2024 7:37 PM | 92 | 0.06 | 0.05 | 0.18 | -0.21 | -77.78% | 193 | 1,388 | 20.61% |
| XLE240524P00092500 | 5/17/2024 7:37 PM | 92.5 | 0.10 | 0.06 | 0.26 | -0.24 | -70.59% | 795 | 522 | 20.66% |
| XLE240524P00093000 | 5/17/2024 7:57 PM | 93 | 0.14 | 0.14 | 0.27 | -0.34 | -70.83% | 1,923 | 743 | 18.16% |
| XLE240524P00093500 | 5/17/2024 8:11 PM | 93.5 | 0.25 | 0.20 | 0.30 | -0.44 | -63.77% | 3,181 | 549 | 16.02% |
| XLE240524P00094000 | 5/17/2024 7:55 PM | 94 | 0.34 | 0.30 | 0.40 | -0.58 | -63.04% | 3,857 | 333 | 15.11% |
| XLE240524P00094500 | 5/17/2024 8:00 PM | 94.5 | 0.53 | 0.50 | 0.61 | -0.69 | -56.56% | 360 | 67 | 15.67% |
| XLE240524P00095000 | 5/17/2024 7:59 PM | 95 | 0.75 | 0.69 | 0.98 | -0.78 | -50.98% | 161 | 440 | 18.31% |
| XLE240524P00095500 | 5/17/2024 7:58 PM | 95.5 | 1.03 | 0.79 | 1.15 | -1.06 | -50.72% | 89 | 103 | 16.21% |
| XLE240524P00096000 | 5/17/2024 7:48 PM | 96 | 1.37 | 1.26 | 1.45 | -1.32 | -49.07% | 12 | 94 | 15.72% |
| XLE240524P00096500 | 5/17/2024 6:46 PM | 96.5 | 1.69 | 1.26 | 1.95 | -2.01 | -54.32% | 8 | 50 | 18.85% |
| XLE240524P00097000 | 5/14/2024 6:12 PM | 97 | 3.72 | 1.83 | 2.39 | 0.00 | 0.00% | 1 | 82 | 20.31% |
| XLE240524P00097500 | 5/17/2024 7:33 PM | 97.5 | 2.61 | 2.25 | 2.86 | -1.29 | -33.08% | 24 | 5 | 22.22% |
| XLE240524P00098000 | 5/16/2024 2:18 PM | 98 | 3.70 | 2.61 | 4.10 | 0.00 | 0.00% | 4 | 0 | 42.46% |
| XLE240524P00098500 | 4/15/2024 2:00 PM | 98.5 | 3.25 | 5.45 | 6.30 | 0.00 | 0.00% | 1 | 45 | 72.07% |
| XLE240524P00099000 | 5/1/2024 2:13 PM | 99 | 6.10 | 3.60 | 4.85 | 0.00 | 0.00% | 10 | 0 | 42.63% |
| XLE240524P00099500 | 5/15/2024 7:04 PM | 99.5 | 5.75 | 4.00 | 5.40 | 0.00 | 0.00% | 45 | 19 | 46.58% |
| XLE240524P00100000 | 4/24/2024 3:20 PM | 100 | 4.80 | 3.30 | 6.70 | 0.00 | 0.00% | 1 | 0 | 67.58% |
| XLE240524P00100500 | 4/25/2024 1:31 PM | 100.5 | 4.60 | 4.80 | 6.45 | 0.00 | 0.00% | 3 | 3 | 53.17% |
| XLE240524P00101000 | 4/10/2024 3:27 PM | 101 | 4.40 | 5.00 | 9.40 | 0.00 | 0.00% | - | 0 | 61.91% |
| XLE240524P00103000 | 4/25/2024 2:07 PM | 103 | 7.47 | 7.45 | 8.70 | 0.00 | 0.00% | - | 0 | 58.40% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%