NYSEArca - Delayed Quote USD

Energy Select Sector SPDR Fund (XLE)

96.63 +0.44 (+0.46%)
At close: 4:00 PM EDT
96.22 -0.41 (-0.42%)
After hours: 4:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLE240426C00070000 4/19/2024 5:48 PM 70 24.76 23.85 28.80 0.00 0.00% 10 10 434.08%
XLE240426C00075000 4/25/2024 7:44 PM 75 21.75 18.90 23.70 0.75 3.57% 2 3 360.55%
XLE240426C00076000 4/17/2024 5:50 PM 76 18.45 17.85 22.80 0.00 0.00% - 4 353.61%
XLE240426C00081000 4/22/2024 2:21 PM 81 14.21 13.15 17.95 0.00 0.00% 1 1 297.07%
XLE240426C00083000 4/12/2024 1:50 PM 83 15.63 10.90 15.80 0.00 0.00% 2 0 263.48%
XLE240426C00084000 4/23/2024 7:50 PM 84 12.05 9.90 14.80 0.00 0.00% 3 4 250.68%
XLE240426C00085000 4/16/2024 4:09 PM 85 9.49 8.90 13.80 0.00 0.00% 1 2 237.99%
XLE240426C00085500 4/16/2024 2:04 PM 85.5 9.20 8.35 13.25 0.00 0.00% 1 4 229.20%
XLE240426C00086000 4/18/2024 7:26 PM 86 7.92 7.90 12.80 0.00 0.00% 12 18 225.20%
XLE240426C00086500 4/18/2024 7:21 PM 86.5 7.43 7.35 12.25 0.00 0.00% 2 6 216.41%
XLE240426C00087000 4/23/2024 7:05 PM 87 9.00 6.90 11.80 0.00 0.00% 7 10 212.35%
XLE240426C00087500 4/22/2024 3:41 PM 87.5 7.90 6.35 11.25 0.00 0.00% 2 18 203.61%
XLE240426C00088000 4/25/2024 7:18 PM 88 8.85 5.90 10.80 0.70 8.59% 31 59 199.41%
XLE240426C00088500 4/22/2024 3:42 PM 88.5 6.82 5.35 10.25 0.00 0.00% 1 7 190.72%
XLE240426C00089000 4/24/2024 5:24 PM 89 7.88 4.90 9.80 0.96 13.87% 1 47 186.43%
XLE240426C00089500 4/22/2024 8:01 PM 89.5 6.12 4.35 9.25 0.00 0.00% 2 45 177.73%
XLE240426C00090000 4/25/2024 6:40 PM 90 6.42 3.85 8.80 0.20 3.22% 11 81 173.24%
XLE240426C00090500 4/25/2024 2:52 PM 90.5 5.33 3.55 8.50 0.33 6.60% 2 54 174.90%
XLE240426C00091000 4/25/2024 4:12 PM 91 5.27 3.00 7.95 0.04 0.76% 6 108 166.11%
XLE240426C00091500 4/25/2024 2:20 PM 91.5 3.99 2.50 7.45 1.17 41.49% 1 18 159.23%
XLE240426C00092000 4/25/2024 3:46 PM 92 3.92 2.00 6.85 -0.18 -4.39% 4 173 148.34%
XLE240426C00092500 4/25/2024 5:53 PM 92.5 4.10 1.60 6.50 0.77 23.12% 13 205 147.27%
XLE240426C00093000 4/25/2024 7:53 PM 93 3.68 1.05 6.00 0.44 13.58% 14 451 140.09%
XLE240426C00094000 4/25/2024 7:59 PM 94 2.63 0.15 5.00 0.26 10.97% 177 912 125.49%
XLE240426C00095000 4/25/2024 7:55 PM 95 1.66 0.12 3.25 0.17 11.41% 202 2,056 82.91%
XLE240426C00096000 4/25/2024 7:56 PM 96 0.88 0.45 1.00 0.01 1.15% 862 4,516 22.36%
XLE240426C00097000 4/25/2024 8:09 PM 97 0.42 0.20 0.47 0.11 35.48% 2,795 4,195 22.32%
XLE240426C00097500 4/25/2024 8:09 PM 97.5 0.10 0.05 0.27 -0.12 -54.55% 292 2,280 21.19%
XLE240426C00098000 4/25/2024 7:52 PM 98 0.11 0.05 0.95 -0.03 -21.43% 306 6,454 53.56%
XLE240426C00099000 4/25/2024 7:53 PM 99 0.04 0.03 0.12 -0.02 -33.33% 172 1,359 27.93%
XLE240426C00100000 4/25/2024 7:59 PM 100 0.02 0.01 0.02 -0.01 -33.33% 69 1,719 24.61%
XLE240426C00101000 4/25/2024 3:39 PM 101 0.01 0.00 1.00 -0.01 -50.00% 22 457 66.99%
XLE240426C00102000 4/23/2024 3:30 PM 102 0.01 0.00 1.25 0.00 0.00% 10 716 82.52%
XLE240426C00103000 4/25/2024 7:16 PM 103 0.01 0.00 0.01 0.00 0.00% 1 656 37.50%
XLE240426C00104000 4/23/2024 5:26 PM 104 0.01 0.00 0.01 0.00 0.00% 1 45 42.19%
XLE240426C00105000 4/22/2024 1:44 PM 105 0.02 0.00 0.10 0.00 0.00% 10 136 59.38%
XLE240426C00106000 4/22/2024 6:10 PM 106 0.01 0.00 0.01 0.00 0.00% 10 34 51.56%
XLE240426C00107000 4/19/2024 1:58 PM 107 0.02 0.00 4.80 0.00 0.00% 1 22 208.79%
XLE240426C00108000 4/15/2024 4:41 PM 108 0.03 0.00 4.80 0.00 0.00% - 649 218.26%
XLE240426C00110000 4/19/2024 5:28 PM 110 0.01 0.00 0.03 0.00 0.00% 2 1,557 73.44%
XLE240426C00115000 4/16/2024 4:09 PM 115 0.08 0.00 0.01 0.00 0.00% 1 13 84.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLE240426P00065000 3/20/2024 4:44 PM 65 0.01 0.00 2.88 0.00 0.00% - 20 444.92%
XLE240426P00070000 3/25/2024 5:42 PM 70 0.01 0.00 2.33 0.00 0.00% 240 240 357.23%
XLE240426P00075000 4/12/2024 3:13 PM 75 0.01 0.00 0.07 0.00 0.00% 50 290 149.22%
XLE240426P00077000 3/27/2024 3:03 PM 77 0.01 0.00 4.65 0.00 0.00% 1 8 349.61%
XLE240426P00078000 4/24/2024 1:31 PM 78 0.38 0.00 4.65 0.00 0.00% 1 31 336.52%
XLE240426P00079000 3/26/2024 7:31 PM 79 0.03 0.00 4.30 0.00 0.00% 6 60 313.48%
XLE240426P00080000 4/8/2024 2:32 PM 80 0.03 0.00 4.65 0.00 0.00% 3 18 310.35%
XLE240426P00081000 4/19/2024 5:27 PM 81 0.01 0.00 0.01 0.00 0.00% 2 184 87.50%
XLE240426P00081500 4/5/2024 4:12 PM 81.5 0.03 0.00 3.75 0.00 0.00% 74 98 266.50%
XLE240426P00082000 4/17/2024 4:28 PM 82 0.02 0.00 4.80 0.00 0.00% 2 28 288.18%
XLE240426P00082500 4/15/2024 2:25 PM 82.5 0.01 0.00 4.80 0.00 0.00% 501 500 281.64%
XLE240426P00083000 4/24/2024 1:31 PM 83 0.38 0.00 4.80 0.00 0.00% 1 231 275.20%
XLE240426P00083500 4/23/2024 5:07 PM 83.5 0.01 0.00 4.80 0.00 0.00% 1 5 268.65%
XLE240426P00084000 4/19/2024 7:32 PM 84 0.01 0.00 0.01 0.00 0.00% 52 104 68.75%
XLE240426P00084500 4/17/2024 2:16 PM 84.5 0.02 0.00 0.03 0.00 0.00% 1 7 76.56%
XLE240426P00085000 4/19/2024 7:36 PM 85 0.01 0.00 4.80 0.00 0.00% 21 173 249.12%
XLE240426P00085500 4/22/2024 2:32 PM 85.5 0.01 0.00 4.80 0.00 0.00% 10 313 242.58%
XLE240426P00086000 4/22/2024 2:59 PM 86 0.01 0.00 4.80 0.00 0.00% 10 43 236.04%
XLE240426P00086500 4/24/2024 4:57 PM 86.5 0.01 0.00 0.01 0.00 0.00% 30 87 56.25%
XLE240426P00087000 4/24/2024 1:40 PM 87 0.01 0.00 0.01 0.00 0.00% 1 168 53.13%
XLE240426P00087500 4/24/2024 2:41 PM 87.5 0.01 0.00 0.01 0.00 0.00% 2 87 51.56%
XLE240426P00088000 4/22/2024 2:59 PM 88 0.02 0.00 4.80 0.00 0.00% 12 544 209.67%
XLE240426P00088500 4/22/2024 1:40 PM 88.5 0.04 0.00 4.80 0.00 0.00% 10 53 203.03%
XLE240426P00089000 4/24/2024 4:05 PM 89 0.02 0.00 0.01 0.00 0.00% 30 285 46.88%
XLE240426P00089500 4/24/2024 2:41 PM 89.5 0.01 0.00 4.80 0.00 0.00% 2 37 189.75%
XLE240426P00090000 4/24/2024 1:45 PM 90 0.02 0.00 0.05 0.00 0.00% 10 318 52.73%
XLE240426P00090500 4/23/2024 3:05 PM 90.5 0.03 0.00 0.03 0.00 0.00% 17 85 45.31%
XLE240426P00091000 4/25/2024 5:36 PM 91 0.01 0.00 0.20 0.00 0.00% 20 795 52.93%
XLE240426P00091500 4/25/2024 1:45 PM 91.5 0.01 0.00 0.45 -0.02 -66.67% 15 1,002 60.35%
XLE240426P00092000 4/25/2024 8:09 PM 92 0.11 0.00 0.50 0.10 1,000.00% 42 3,975 57.62%
XLE240426P00092500 4/25/2024 8:09 PM 92.5 0.02 0.00 0.02 0.01 100.00% 60 1,123 30.08%
XLE240426P00093000 4/25/2024 7:36 PM 93 0.01 0.01 0.04 -0.02 -66.67% 157 2,287 30.47%
XLE240426P00094000 4/25/2024 7:41 PM 94 0.02 0.00 0.12 -0.04 -66.67% 505 1,878 30.86%
XLE240426P00095000 4/25/2024 7:58 PM 95 0.09 0.06 0.15 -0.10 -52.63% 1,025 2,226 23.83%
XLE240426P00096000 4/25/2024 8:07 PM 96 0.26 0.29 0.50 -0.25 -49.02% 1,024 2,275 27.25%
XLE240426P00097000 4/25/2024 7:59 PM 97 0.72 0.62 1.25 -0.36 -33.33% 85 518 36.91%
XLE240426P00097500 4/25/2024 7:18 PM 97.5 0.94 0.77 1.72 -0.81 -46.29% 60 425 43.16%
XLE240426P00098000 4/25/2024 7:45 PM 98 1.36 0.05 4.80 -0.81 -37.33% 63 209 57.42%
XLE240426P00099000 4/19/2024 7:31 PM 99 4.20 0.38 5.15 0.00 0.00% 17 50 133.30%
XLE240426P00100000 4/15/2024 5:07 PM 100 3.75 1.31 6.20 -0.61 -13.99% 1 43 51.95%
XLE240426P00101000 4/17/2024 1:47 PM 101 5.55 2.35 7.25 0.00 0.00% 9 0 63.38%
XLE240426P00115000 4/17/2024 7:53 PM 115 20.80 16.40 21.20 0.00 0.00% 2 0 163.48%

Related Tickers