NYSEArca - Delayed Quote • USD
Energy Select Sector SPDR Fund (XLE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
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 | 613.87% |
XLE240426C00075000 | 4/25/2024 7:44 PM | 75 | 21.75 | 18.90 | 23.70 | 0.75 | 3.57% | 2 | 3 | 509.77% |
XLE240426C00076000 | 4/17/2024 5:50 PM | 76 | 18.45 | 17.85 | 22.80 | 0.00 | 0.00% | - | 4 | 500.00% |
XLE240426C00081000 | 4/22/2024 2:21 PM | 81 | 14.21 | 13.15 | 17.95 | 0.00 | 0.00% | 1 | 1 | 420.12% |
XLE240426C00083000 | 4/12/2024 1:50 PM | 83 | 15.63 | 10.90 | 15.80 | 0.00 | 0.00% | 2 | 0 | 372.66% |
XLE240426C00084000 | 4/23/2024 7:50 PM | 84 | 12.05 | 9.90 | 14.80 | 0.00 | 0.00% | 3 | 4 | 354.59% |
XLE240426C00085000 | 4/16/2024 4:09 PM | 85 | 9.49 | 8.90 | 13.80 | 0.00 | 0.00% | 1 | 2 | 336.52% |
XLE240426C00085500 | 4/16/2024 2:04 PM | 85.5 | 9.20 | 8.35 | 13.25 | 0.00 | 0.00% | 1 | 4 | 324.02% |
XLE240426C00086000 | 4/18/2024 7:26 PM | 86 | 7.92 | 7.90 | 12.80 | 0.00 | 0.00% | 12 | 18 | 318.46% |
XLE240426C00086500 | 4/18/2024 7:21 PM | 86.5 | 7.43 | 7.35 | 12.25 | 0.00 | 0.00% | 2 | 6 | 306.05% |
XLE240426C00087000 | 4/23/2024 7:05 PM | 87 | 9.00 | 6.90 | 11.80 | 0.00 | 0.00% | 7 | 10 | 300.29% |
XLE240426C00087500 | 4/22/2024 3:41 PM | 87.5 | 7.90 | 6.35 | 11.25 | 0.00 | 0.00% | 2 | 18 | 287.99% |
XLE240426C00088000 | 4/25/2024 7:18 PM | 88 | 8.85 | 5.90 | 10.80 | 0.70 | 8.59% | 31 | 59 | 282.03% |
XLE240426C00088500 | 4/22/2024 3:42 PM | 88.5 | 6.82 | 5.35 | 10.25 | 0.00 | 0.00% | 1 | 7 | 269.73% |
XLE240426C00089000 | 4/25/2024 7:19 PM | 89 | 7.88 | 4.90 | 9.80 | 0.96 | 13.87% | 1 | 47 | 263.67% |
XLE240426C00089500 | 4/22/2024 8:01 PM | 89.5 | 6.12 | 4.35 | 9.25 | 0.00 | 0.00% | 2 | 45 | 251.37% |
XLE240426C00090000 | 4/25/2024 6:40 PM | 90 | 6.42 | 3.85 | 8.80 | 0.20 | 3.22% | 11 | 81 | 245.12% |
XLE240426C00090500 | 4/25/2024 2:52 PM | 90.5 | 5.33 | 3.55 | 8.50 | 0.33 | 6.60% | 2 | 54 | 247.36% |
XLE240426C00091000 | 4/25/2024 4:12 PM | 91 | 5.27 | 3.00 | 7.95 | 0.04 | 0.76% | 6 | 108 | 234.86% |
XLE240426C00091500 | 4/25/2024 2:20 PM | 91.5 | 3.99 | 2.50 | 7.45 | 1.17 | 41.49% | 1 | 18 | 225.20% |
XLE240426C00092000 | 4/25/2024 3:46 PM | 92 | 3.92 | 2.00 | 6.85 | -0.18 | -4.39% | 4 | 173 | 209.77% |
XLE240426C00092500 | 4/25/2024 5:53 PM | 92.5 | 4.10 | 1.60 | 6.50 | 0.77 | 23.12% | 13 | 205 | 208.20% |
XLE240426C00093000 | 4/25/2024 7:53 PM | 93 | 3.68 | 1.05 | 6.00 | 0.44 | 13.58% | 14 | 451 | 198.14% |
XLE240426C00094000 | 4/25/2024 7:59 PM | 94 | 2.63 | 0.15 | 5.00 | 0.26 | 10.97% | 177 | 912 | 177.44% |
XLE240426C00095000 | 4/25/2024 7:55 PM | 95 | 1.66 | 0.12 | 3.25 | 0.17 | 11.41% | 202 | 2,056 | 117.29% |
XLE240426C00096000 | 4/25/2024 7:56 PM | 96 | 0.88 | 0.45 | 1.00 | 0.01 | 1.15% | 862 | 4,516 | 31.64% |
XLE240426C00097000 | 4/25/2024 8:09 PM | 97 | 0.42 | 0.20 | 0.47 | 0.11 | 35.48% | 2,795 | 4,195 | 31.54% |
XLE240426C00097500 | 4/25/2024 8:09 PM | 97.5 | 0.10 | 0.05 | 0.27 | -0.12 | -54.55% | 292 | 2,280 | 30.08% |
XLE240426C00098000 | 4/25/2024 7:52 PM | 98 | 0.11 | 0.05 | 0.95 | -0.03 | -21.43% | 306 | 6,454 | 51.47% |
XLE240426C00099000 | 4/25/2024 7:53 PM | 99 | 0.04 | 0.03 | 0.12 | -0.02 | -33.33% | 172 | 1,359 | 39.45% |
XLE240426C00100000 | 4/25/2024 7:59 PM | 100 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 69 | 1,719 | 34.38% |
XLE240426C00101000 | 4/25/2024 5:39 PM | 101 | 0.01 | 0.00 | 1.00 | -0.01 | -50.00% | 22 | 457 | 94.73% |
XLE240426C00102000 | 4/23/2024 3:30 PM | 102 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 716 | 116.70% |
XLE240426C00103000 | 4/25/2024 7:16 PM | 103 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 656 | 53.13% |
XLE240426C00104000 | 4/23/2024 5:26 PM | 104 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 56.25% |
XLE240426C00105000 | 4/22/2024 1:44 PM | 105 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 136 | 83.98% |
XLE240426C00106000 | 4/22/2024 6:10 PM | 106 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 34 | 68.75% |
XLE240426C00107000 | 4/19/2024 1:58 PM | 107 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 295.31% |
XLE240426C00108000 | 4/15/2024 4:41 PM | 108 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | - | 649 | 308.69% |
XLE240426C00110000 | 4/19/2024 5:28 PM | 110 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,557 | 103.13% |
XLE240426C00115000 | 4/16/2024 4:09 PM | 115 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 118.75% |
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 | 629.30% |
XLE240426P00070000 | 3/25/2024 5:42 PM | 70 | 0.01 | 0.00 | 2.33 | 0.00 | 0.00% | 240 | 240 | 505.08% |
XLE240426P00075000 | 4/12/2024 3:13 PM | 75 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 50 | 290 | 210.94% |
XLE240426P00077000 | 3/27/2024 3:03 PM | 77 | 0.01 | 0.00 | 4.65 | 0.00 | 0.00% | 1 | 8 | 494.53% |
XLE240426P00078000 | 4/24/2024 1:31 PM | 78 | 0.38 | 0.00 | 4.65 | 0.00 | 0.00% | 1 | 31 | 475.78% |
XLE240426P00079000 | 3/26/2024 7:31 PM | 79 | 0.03 | 0.00 | 4.30 | 0.00 | 0.00% | 6 | 60 | 443.36% |
XLE240426P00080000 | 4/8/2024 2:32 PM | 80 | 0.03 | 0.00 | 4.65 | 0.00 | 0.00% | 3 | 18 | 438.87% |
XLE240426P00081000 | 4/19/2024 5:27 PM | 81 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 184 | 121.88% |
XLE240426P00081500 | 4/5/2024 4:12 PM | 81.5 | 0.03 | 0.00 | 3.75 | 0.00 | 0.00% | 74 | 98 | 376.95% |
XLE240426P00082000 | 4/17/2024 4:28 PM | 82 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 28 | 407.62% |
XLE240426P00082500 | 4/15/2024 2:25 PM | 82.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 501 | 500 | 398.34% |
XLE240426P00083000 | 4/24/2024 1:31 PM | 83 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 231 | 389.16% |
XLE240426P00083500 | 4/23/2024 5:07 PM | 83.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 379.88% |
XLE240426P00084000 | 4/19/2024 7:32 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 104 | 98.44% |
XLE240426P00084500 | 4/17/2024 2:16 PM | 84.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 7 | 107.81% |
XLE240426P00085000 | 4/19/2024 7:36 PM | 85 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 21 | 173 | 352.25% |
XLE240426P00085500 | 4/22/2024 2:32 PM | 85.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 313 | 342.97% |
XLE240426P00086000 | 4/22/2024 2:59 PM | 86 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 43 | 333.79% |
XLE240426P00086500 | 4/24/2024 4:57 PM | 86.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 87 | 81.25% |
XLE240426P00087000 | 4/24/2024 1:40 PM | 87 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 168 | 75.00% |
XLE240426P00087500 | 4/24/2024 2:41 PM | 87.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 87 | 71.88% |
XLE240426P00088000 | 4/22/2024 2:59 PM | 88 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 544 | 296.58% |
XLE240426P00088500 | 4/22/2024 1:40 PM | 88.5 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 53 | 287.21% |
XLE240426P00089000 | 4/24/2024 4:05 PM | 89 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 285 | 62.50% |
XLE240426P00089500 | 4/24/2024 2:41 PM | 89.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 37 | 268.26% |
XLE240426P00090000 | 4/24/2024 1:45 PM | 90 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 318 | 66.41% |
XLE240426P00090500 | 4/23/2024 3:05 PM | 90.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 85 | 57.81% |
XLE240426P00091000 | 4/25/2024 5:36 PM | 91 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 795 | 75.00% |
XLE240426P00091500 | 4/25/2024 1:45 PM | 91.5 | 0.01 | 0.00 | 0.45 | -0.02 | -66.67% | 15 | 1,002 | 85.35% |
XLE240426P00092000 | 4/25/2024 8:09 PM | 92 | 0.11 | 0.00 | 0.50 | 0.10 | 1,000.00% | 42 | 3,975 | 81.64% |
XLE240426P00092500 | 4/25/2024 8:09 PM | 92.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 60 | 1,123 | 42.58% |
XLE240426P00093000 | 4/25/2024 7:36 PM | 93 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 157 | 2,287 | 43.36% |
XLE240426P00094000 | 4/25/2024 7:41 PM | 94 | 0.02 | 0.00 | 0.12 | -0.04 | -66.67% | 505 | 1,878 | 43.56% |
XLE240426P00095000 | 4/25/2024 7:58 PM | 95 | 0.09 | 0.06 | 0.15 | -0.10 | -52.63% | 1,025 | 2,226 | 33.59% |
XLE240426P00096000 | 4/25/2024 8:07 PM | 96 | 0.26 | 0.29 | 0.50 | -0.25 | -49.02% | 1,024 | 2,275 | 38.48% |
XLE240426P00097000 | 4/25/2024 7:59 PM | 97 | 0.72 | 0.62 | 1.25 | -0.36 | -33.33% | 85 | 518 | 52.15% |
XLE240426P00097500 | 4/25/2024 7:18 PM | 97.5 | 0.94 | 0.77 | 1.72 | -0.81 | -46.29% | 60 | 425 | 61.04% |
XLE240426P00098000 | 4/25/2024 7:18 PM | 98 | 1.36 | 0.05 | 4.80 | -0.81 | -37.33% | 63 | 209 | 81.25% |
XLE240426P00099000 | 4/19/2024 7:31 PM | 99 | 4.20 | 0.38 | 5.15 | 0.00 | 0.00% | 17 | 50 | 60.45% |
XLE240426P00100000 | 4/15/2024 5:07 PM | 100 | 3.75 | 1.31 | 6.20 | -0.61 | -13.99% | 1 | 43 | 73.44% |
XLE240426P00101000 | 4/17/2024 1:47 PM | 101 | 5.55 | 2.35 | 7.25 | 0.00 | 0.00% | 9 | 0 | 89.65% |
XLE240426P00115000 | 4/17/2024 7:53 PM | 115 | 20.80 | 16.40 | 21.20 | 0.00 | 0.00% | 2 | 0 | 231.25% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%