NYSEArca - Delayed Quote • USD
Energy Select Sector SPDR Fund (XLE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 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 | 28.50 | 0.00 | 0.00% | 10 | 10 | 439.84% |
| XLE240426C00075000 | 4/19/2024 7:44 PM | 75 | 21.00 | 18.85 | 23.50 | 0.98 | 4.90% | 1 | 3 | 371.39% |
| XLE240426C00076000 | 4/17/2024 5:50 PM | 76 | 18.45 | 18.00 | 22.50 | 0.00 | 0.00% | - | 4 | 150.78% |
| XLE240426C00081000 | 4/22/2024 2:21 PM | 81 | 14.21 | 12.90 | 17.50 | 0.00 | 0.00% | 1 | 1 | 90.63% |
| XLE240426C00083000 | 4/12/2024 1:50 PM | 83 | 15.63 | 10.90 | 15.50 | 0.00 | 0.00% | 2 | 0 | 79.69% |
| XLE240426C00084000 | 4/23/2024 7:50 PM | 84 | 12.05 | 9.75 | 14.50 | 0.00 | 0.00% | 3 | 4 | 253.22% |
| XLE240426C00085000 | 4/16/2024 4:09 PM | 85 | 9.49 | 9.05 | 13.50 | 0.00 | 0.00% | 1 | 2 | 92.19% |
| XLE240426C00085500 | 4/16/2024 2:04 PM | 85.5 | 9.20 | 8.50 | 13.00 | 0.00 | 0.00% | 1 | 4 | 83.20% |
| XLE240426C00086000 | 4/18/2024 7:26 PM | 86 | 7.92 | 8.00 | 12.50 | 0.00 | 0.00% | 12 | 18 | 79.69% |
| XLE240426C00086500 | 4/18/2024 7:21 PM | 86.5 | 7.43 | 7.50 | 12.00 | 0.00 | 0.00% | 2 | 6 | 76.17% |
| XLE240426C00087000 | 4/23/2024 7:05 PM | 87 | 9.00 | 6.85 | 11.50 | 0.00 | 0.00% | 7 | 10 | 214.06% |
| XLE240426C00087500 | 4/22/2024 3:41 PM | 87.5 | 7.90 | 6.35 | 11.00 | 0.00 | 0.00% | 2 | 18 | 207.52% |
| XLE240426C00088000 | 4/19/2024 2:28 PM | 88 | 8.15 | 5.75 | 10.50 | 0.62 | 8.23% | 2 | 61 | 200.88% |
| XLE240426C00088500 | 4/22/2024 3:42 PM | 88.5 | 6.82 | 5.35 | 10.00 | 0.00 | 0.00% | 1 | 7 | 194.24% |
| XLE240426C00089000 | 4/24/2024 5:24 PM | 89 | 6.92 | 4.85 | 9.50 | 1.87 | 37.03% | 1 | 47 | 187.60% |
| XLE240426C00089500 | 4/22/2024 8:01 PM | 89.5 | 6.12 | 4.50 | 9.00 | 0.00 | 0.00% | 2 | 45 | 55.47% |
| XLE240426C00090000 | 4/24/2024 7:38 PM | 90 | 6.22 | 4.15 | 8.50 | 0.27 | 4.54% | 32 | 94 | 61.52% |
| XLE240426C00090500 | 4/22/2024 2:39 PM | 90.5 | 5.00 | 3.50 | 8.00 | 0.00 | 0.00% | 4 | 54 | 167.29% |
| XLE240426C00091000 | 4/24/2024 7:45 PM | 91 | 5.23 | 3.05 | 7.50 | 0.21 | 4.18% | 15 | 118 | 160.40% |
| XLE240426C00091500 | 4/18/2024 5:21 PM | 91.5 | 2.82 | 2.50 | 7.00 | 0.00 | 0.00% | 3 | 18 | 153.42% |
| XLE240426C00092000 | 4/24/2024 7:23 PM | 92 | 4.10 | 1.85 | 6.50 | 0.15 | 3.80% | 6 | 174 | 146.44% |
| XLE240426C00092500 | 4/23/2024 7:53 PM | 92.5 | 3.33 | 1.38 | 6.00 | -0.28 | -7.76% | 2 | 205 | 139.31% |
| XLE240426C00093000 | 4/24/2024 7:47 PM | 93 | 3.24 | 0.50 | 3.50 | 0.25 | 8.36% | 22 | 456 | 48.05% |
| XLE240426C00094000 | 4/24/2024 7:27 PM | 94 | 2.37 | 1.77 | 2.50 | 0.19 | 8.72% | 56 | 923 | 37.99% |
| XLE240426C00095000 | 4/24/2024 7:57 PM | 95 | 1.49 | 0.86 | 1.60 | -0.01 | -0.67% | 201 | 2,087 | 31.15% |
| XLE240426C00096000 | 4/24/2024 8:05 PM | 96 | 0.87 | 0.59 | 0.87 | 0.10 | 12.99% | 1,313 | 3,809 | 27.15% |
| XLE240426C00097000 | 4/24/2024 8:01 PM | 97 | 0.31 | 0.21 | 0.40 | -0.14 | -31.11% | 2,338 | 5,114 | 25.78% |
| XLE240426C00097500 | 4/24/2024 7:59 PM | 97.5 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 47 | 2,273 | 25.29% |
| XLE240426C00098000 | 4/24/2024 7:59 PM | 98 | 0.14 | 0.08 | 0.16 | -0.04 | -22.22% | 118 | 6,414 | 25.68% |
| XLE240426C00099000 | 4/24/2024 8:10 PM | 99 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 112 | 1,358 | 27.54% |
| XLE240426C00100000 | 4/24/2024 7:57 PM | 100 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 96 | 1,719 | 32.03% |
| XLE240426C00101000 | 4/24/2024 7:57 PM | 101 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 40 | 490 | 71.29% |
| XLE240426C00102000 | 4/23/2024 3:30 PM | 102 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 716 | 86.82% |
| XLE240426C00103000 | 4/24/2024 1:34 PM | 103 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 657 | 39.84% |
| XLE240426C00104000 | 4/23/2024 5:26 PM | 104 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 44.53% |
| XLE240426C00105000 | 4/22/2024 1:44 PM | 105 | 0.02 | 0.00 | 0.41 | 0.00 | 0.00% | 10 | 136 | 82.23% |
| XLE240426C00106000 | 4/22/2024 6:10 PM | 106 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 34 | 50.00% |
| XLE240426C00107000 | 4/19/2024 1:58 PM | 107 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 22 | 152.73% |
| XLE240426C00108000 | 4/15/2024 4:41 PM | 108 | 0.03 | 0.00 | 2.35 | 0.00 | 0.00% | - | 649 | 166.70% |
| XLE240426C00110000 | 4/19/2024 5:28 PM | 110 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | 2 | 1,557 | 110.74% |
| XLE240426C00115000 | 4/16/2024 4:09 PM | 115 | 0.08 | 0.00 | 1.59 | 0.00 | 0.00% | 1 | 13 | 195.51% |
| 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 | 441.60% |
| XLE240426P00070000 | 3/25/2024 5:42 PM | 70 | 0.01 | 0.00 | 2.33 | 0.00 | 0.00% | 240 | 240 | 353.71% |
| XLE240426P00075000 | 4/12/2024 3:13 PM | 75 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 50 | 290 | 146.88% |
| XLE240426P00077000 | 3/27/2024 3:03 PM | 77 | 0.01 | 0.00 | 1.98 | 0.00 | 0.00% | 1 | 8 | 258.20% |
| XLE240426P00078000 | 4/24/2024 1:31 PM | 78 | 0.38 | 0.00 | 1.93 | 0.34 | 850.00% | 1 | 31 | 245.31% |
| XLE240426P00079000 | 3/26/2024 7:31 PM | 79 | 0.03 | 0.00 | 1.61 | 0.00 | 0.00% | 6 | 60 | 222.07% |
| XLE240426P00080000 | 4/8/2024 2:32 PM | 80 | 0.03 | 0.00 | 2.31 | 0.00 | 0.00% | 3 | 18 | 236.62% |
| XLE240426P00081000 | 4/19/2024 5:27 PM | 81 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 184 | 84.38% |
| XLE240426P00081500 | 4/5/2024 4:12 PM | 81.5 | 0.03 | 0.00 | 2.10 | 0.00 | 0.00% | 74 | 98 | 212.89% |
| XLE240426P00082000 | 4/17/2024 4:28 PM | 82 | 0.02 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 28 | 193.75% |
| XLE240426P00082500 | 4/15/2024 2:25 PM | 82.5 | 0.01 | 0.00 | 2.35 | 0.00 | 0.00% | 501 | 500 | 209.77% |
| XLE240426P00083000 | 4/24/2024 1:31 PM | 83 | 0.38 | 0.00 | 2.83 | 0.36 | 1,800.00% | 1 | 232 | 218.36% |
| XLE240426P00083500 | 4/23/2024 5:07 PM | 83.5 | 0.01 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 5 | 211.72% |
| 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 | 73.44% |
| XLE240426P00085000 | 4/19/2024 7:36 PM | 85 | 0.01 | 0.00 | 1.60 | 0.00 | 0.00% | 21 | 173 | 158.79% |
| XLE240426P00085500 | 4/22/2024 2:32 PM | 85.5 | 0.01 | 0.00 | 2.02 | 0.00 | 0.00% | 10 | 313 | 166.41% |
| XLE240426P00086000 | 4/22/2024 2:59 PM | 86 | 0.01 | 0.00 | 1.62 | 0.00 | 0.00% | 10 | 43 | 148.93% |
| XLE240426P00086500 | 4/24/2024 4:57 PM | 86.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 67 | 54.69% |
| XLE240426P00087000 | 4/24/2024 1:40 PM | 87 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 51.56% |
| XLE240426P00087500 | 4/23/2024 7:05 PM | 87.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 87 | 53.13% |
| XLE240426P00088000 | 4/22/2024 2:59 PM | 88 | 0.02 | 0.00 | 0.41 | 0.00 | 0.00% | 12 | 544 | 84.96% |
| XLE240426P00088500 | 4/22/2024 1:40 PM | 88.5 | 0.04 | 0.00 | 1.71 | 0.00 | 0.00% | 10 | 53 | 124.90% |
| XLE240426P00089000 | 4/24/2024 4:05 PM | 89 | 0.02 | 0.00 | 2.13 | 0.01 | 100.00% | 30 | 275 | 130.47% |
| XLE240426P00089500 | 4/24/2024 2:41 PM | 89.5 | 0.01 | 0.00 | 2.14 | -0.01 | -50.00% | 2 | 35 | 125.00% |
| XLE240426P00090000 | 4/23/2024 7:52 PM | 90 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 10 | 308 | 50.00% |
| XLE240426P00090500 | 4/23/2024 3:05 PM | 90.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 85 | 42.58% |
| XLE240426P00091000 | 4/24/2024 5:57 PM | 91 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 796 | 59.18% |
| XLE240426P00091500 | 4/23/2024 7:55 PM | 91.5 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 123 | 1,002 | 56.64% |
| XLE240426P00092000 | 4/24/2024 7:49 PM | 92 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 13 | 3,982 | 34.57% |
| XLE240426P00092500 | 4/24/2024 7:51 PM | 92.5 | 0.01 | 0.00 | 1.19 | -0.04 | -80.00% | 22 | 1,123 | 68.07% |
| XLE240426P00093000 | 4/24/2024 7:52 PM | 93 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 604 | 2,475 | 33.20% |
| XLE240426P00094000 | 4/24/2024 7:51 PM | 94 | 0.06 | 0.05 | 0.23 | -0.08 | -57.14% | 370 | 1,779 | 33.79% |
| XLE240426P00095000 | 4/24/2024 7:59 PM | 95 | 0.19 | 0.15 | 0.33 | -0.16 | -45.71% | 549 | 2,216 | 27.83% |
| XLE240426P00096000 | 4/24/2024 7:59 PM | 96 | 0.51 | 0.43 | 0.72 | -0.18 | -26.09% | 323 | 2,270 | 28.61% |
| XLE240426P00097000 | 4/24/2024 7:51 PM | 97 | 1.08 | 1.00 | 1.33 | -0.26 | -19.40% | 54 | 564 | 30.37% |
| XLE240426P00097500 | 4/24/2024 7:05 PM | 97.5 | 1.75 | 0.14 | 5.00 | -0.09 | -4.89% | 2 | 427 | 64.36% |
| XLE240426P00098000 | 4/24/2024 7:03 PM | 98 | 2.17 | 0.00 | 4.80 | 0.02 | 0.93% | 34 | 186 | 133.55% |
| XLE240426P00099000 | 4/19/2024 7:31 PM | 99 | 4.20 | 0.67 | 5.30 | 0.00 | 0.00% | 17 | 60 | 129.39% |
| XLE240426P00100000 | 4/15/2024 5:07 PM | 100 | 4.36 | 1.50 | 6.20 | 0.00 | 0.00% | 45 | 104 | 138.53% |
| XLE240426P00101000 | 4/17/2024 1:47 PM | 101 | 5.55 | 2.50 | 7.30 | 0.00 | 0.00% | 9 | 0 | 154.39% |
| XLE240426P00115000 | 4/17/2024 7:53 PM | 115 | 20.80 | 16.50 | 21.20 | 0.00 | 0.00% | 2 | 0 | 109.38% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%