U.S. markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.39-1.60 (-2.96%)
At close: 4:00PM EDT
52.38 -0.01 (-0.02%)
After hours: 06:38PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE210618C000150002021-06-17 11:36AM EDT15.0039.1136.1039.200.00-10201,321.88%
XLE210618C000160002021-05-19 9:53AM EDT16.0035.8535.2038.150.00--11,279.69%
XLE210618C000180002020-11-02 1:39PM EDT18.0011.9019.8520.550.00--50.00%
XLE210618C000200002021-05-05 10:01AM EDT20.0032.0035.1535.250.00-10411,946.09%
XLE210618C000220002020-12-24 11:49AM EDT22.0016.1020.0520.300.00-110.00%
XLE210618C000230002021-02-01 4:42PM EDT23.0016.7029.6529.800.00-20945.31%
XLE210618C000240002020-10-22 10:31AM EDT24.006.4511.3012.500.00--490.00%
XLE210618C000250002021-06-03 10:08AM EDT25.0030.5926.3028.850.00-16768.75%
XLE210618C000260002021-01-05 1:50PM EDT26.0014.4016.2016.500.00-110.00%
XLE210618C000270002020-12-21 2:06PM EDT27.0011.4014.7516.250.00-890.00%
XLE210618C000280002021-06-14 9:38AM EDT28.0027.6023.1026.200.00-29707.03%
XLE210618C000290002021-05-03 1:40PM EDT29.0021.6524.5527.250.00-10101,259.38%
XLE210618C000300002021-06-15 11:21AM EDT30.0023.4021.3023.80-2.58-9.93%1122582.81%
XLE210618C000310002021-05-17 10:16AM EDT31.0022.8025.1025.200.00-231,368.36%
XLE210618C000320002021-06-17 12:43PM EDT32.0021.7519.3522.050.00-3205596.88%
XLE210618C000330002021-06-08 10:11AM EDT33.0022.3717.9521.450.00-11565.63%
XLE210618C000340002021-06-09 12:28PM EDT34.0022.0417.3520.050.00-123534.38%
XLE210618C000350002021-06-15 2:44PM EDT35.0019.2016.3519.050.00-2144504.69%
XLE210618C000360002021-06-17 12:44PM EDT36.0017.6015.3017.850.00-155426.56%
XLE210618C000370002021-06-15 11:29AM EDT37.0018.8814.2517.000.00-2199420.31%
XLE210618C000380002021-06-18 1:19PM EDT38.0015.0113.3515.00-1.05-6.54%124,393498.44%
XLE210618C000390002021-06-17 9:33AM EDT39.0014.1512.3514.60-2.80-16.52%3461301.56%
XLE210618C000400002021-06-18 4:10PM EDT40.0011.5511.5513.80-2.50-17.79%15810,340357.42%
XLE210618C000410002021-06-18 3:29PM EDT41.0011.6910.3513.05-3.11-21.01%181,667338.28%
XLE210618C000420002021-06-18 2:30PM EDT42.0010.809.3011.95-1.00-8.47%132,330291.41%
XLE210618C000430002021-06-18 3:06PM EDT43.009.698.3510.90-1.26-11.51%1212,073266.80%
XLE210618C000440002021-06-18 4:12PM EDT44.008.137.358.90-1.94-19.27%6214,858300.98%
XLE210618C000450002021-06-18 3:51PM EDT45.007.706.357.55-1.30-14.44%1,14129,691198.44%
XLE210618C000460002021-06-18 1:57PM EDT46.006.705.458.20-1.40-17.28%10712,713232.42%
XLE210618C000470002021-06-18 4:01PM EDT47.005.244.456.50-1.81-25.67%61216,468132.03%
XLE210618C000475002021-06-17 3:58PM EDT47.506.503.806.450.00-6058157.42%
XLE210618C000480002021-06-18 3:02PM EDT48.004.653.255.65-1.30-21.85%352,753103.13%
XLE210618C000485002021-05-27 1:07PM EDT48.503.872.855.450.00--3137.11%
XLE210618C000490002021-06-18 3:08PM EDT49.003.802.264.00-1.13-22.92%1226,345172.66%
XLE210618C000495002021-06-18 2:41PM EDT49.503.361.854.45-1.24-26.96%1131111.33%
XLE210618C000500002021-06-18 3:55PM EDT50.002.451.353.80-1.65-40.24%1,277151,83187.11%
XLE210618C000505002021-06-18 3:56PM EDT50.501.880.803.55-1.67-47.04%3831,23287.89%
XLE210618C000510002021-06-18 3:50PM EDT51.001.670.581.86-1.43-46.13%2,25618,14594.34%
XLE210618C000515002021-06-18 10:32AM EDT51.501.130.682.10-1.48-56.70%3,4253,62080.47%
XLE210618C000520002021-06-18 4:13PM EDT52.000.350.050.67-1.75-83.33%2,33625,54441.21%
XLE210618C000525002021-06-18 3:54PM EDT52.500.180.000.43-1.48-89.16%16087544.14%
XLE210618C000530002021-06-18 4:01PM EDT53.000.010.000.01-1.14-99.13%45,13753,92114.06%
XLE210618C000535002021-06-18 3:38PM EDT53.500.020.000.03-0.77-97.47%2992,07328.91%
XLE210618C000540002021-06-18 3:43PM EDT54.000.010.000.02-0.46-97.87%7,18425,70635.16%
XLE210618C000545002021-06-18 3:51PM EDT54.500.010.000.02-0.20-95.24%2913,21242.97%
XLE210618C000550002021-06-18 3:48PM EDT55.000.010.000.01-0.13-92.86%1,00963,70345.31%
XLE210618C000555002021-06-18 2:41PM EDT55.500.010.000.01-0.04-80.00%1605,49853.13%
XLE210618C000560002021-06-18 3:53PM EDT56.000.010.000.01-0.06-85.71%1,58624,30653.13%
XLE210618C000565002021-06-18 2:54PM EDT56.500.010.000.01-0.02-66.67%16413,36359.38%
XLE210618C000570002021-06-18 3:08PM EDT57.000.010.000.01-0.03-75.00%28854,47465.63%
XLE210618C000575002021-06-18 1:53PM EDT57.500.010.000.01-0.01-50.00%231,70971.88%
XLE210618C000580002021-06-18 4:10PM EDT58.000.010.000.01-0.01-50.00%8021,11378.13%
XLE210618C000585002021-06-18 1:32PM EDT58.500.010.000.010.00-31,56684.38%
XLE210618C000590002021-06-18 12:17PM EDT59.000.010.000.01-0.01-50.00%510,13890.63%
XLE210618C000600002021-06-18 12:17PM EDT60.000.010.000.010.00-3262,514100.00%
XLE210618C000610002021-06-17 2:22PM EDT61.000.010.000.010.00-101,462112.50%
XLE210618C000620002021-06-16 10:48AM EDT62.000.010.000.010.00-40022,802125.00%
XLE210618C000650002021-06-17 12:40PM EDT65.000.010.000.010.00-1015,197150.00%
XLE210618C000660002021-06-11 10:52AM EDT66.000.010.000.010.00-1436162.50%
XLE210618C000670002021-06-03 2:19PM EDT67.000.020.000.040.00-27352200.00%
XLE210618C000680002021-06-01 11:07AM EDT68.000.010.000.010.00-1001,532181.25%
XLE210618C000690002021-06-16 10:48AM EDT69.000.010.000.010.00-2001,468187.50%
XLE210618C000700002021-06-18 3:03PM EDT70.000.010.000.01-0.01-50.00%15,710196.88%
XLE210618C000710002021-05-10 2:43PM EDT71.000.050.000.030.00-10176231.25%
XLE210618C000720002021-05-27 3:46PM EDT72.000.010.000.010.00-25134212.50%
XLE210618C000750002021-05-18 3:40PM EDT75.000.010.000.020.00-11,766256.25%
XLE210618C000760002021-04-28 12:52PM EDT76.000.050.000.330.00-1047386.72%
XLE210618C000770002021-05-07 10:15AM EDT77.000.030.000.040.00-58293.75%
XLE210618C000780002021-05-21 10:10AM EDT78.000.010.000.020.00-2220281.25%
XLE210618C000800002021-06-10 9:30AM EDT80.000.010.000.010.00-2157275.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE210618P000150002021-05-03 1:38PM EDT15.000.010.000.000.00-311850.00%
XLE210618P000160002021-06-16 9:30AM EDT16.000.010.000.280.00-6891,131.25%
XLE210618P000170002021-04-06 10:47AM EDT17.000.010.000.110.00-20241940.63%
XLE210618P000180002021-03-22 2:00PM EDT18.000.020.000.070.00-20163843.75%
XLE210618P000190002021-04-20 12:11PM EDT19.000.020.000.090.00-2175831.25%
XLE210618P000200002021-04-08 3:28PM EDT20.000.010.000.050.00-10119737.50%
XLE210618P000210002021-03-31 12:01PM EDT21.000.030.000.570.00-67251,006.25%
XLE210618P000220002021-04-14 12:38PM EDT22.000.010.000.440.00-20484914.06%
XLE210618P000230002021-04-22 2:08PM EDT23.000.060.001.730.00-251,2171,174.61%
XLE210618P000240002021-06-01 3:37PM EDT24.000.010.000.010.00-101,703512.50%
XLE210618P000250002021-05-28 9:47AM EDT25.000.010.000.170.00-535,219678.13%
XLE210618P000260002021-05-28 10:01AM EDT26.000.010.000.170.00-58,344643.75%
XLE210618P000270002021-05-28 9:47AM EDT27.000.020.000.070.00-46947543.75%
XLE210618P000280002021-05-28 9:38AM EDT28.000.020.000.220.00-60764606.25%
XLE210618P000290002021-05-28 9:47AM EDT29.000.030.000.010.00-231,565387.50%
XLE210618P000300002021-05-25 1:02PM EDT30.000.020.000.130.00-1002,910504.69%
XLE210618P000310002021-05-28 9:39AM EDT31.000.030.000.230.00-302,513521.88%
XLE210618P000320002021-06-16 9:39AM EDT32.000.010.000.010.00-168,889337.50%
XLE210618P000330002021-06-01 9:35AM EDT33.000.010.000.250.00-163,698474.22%
XLE210618P000340002021-06-01 10:10AM EDT34.000.020.000.010.00-505,335300.00%
XLE210618P000350002021-06-15 10:13AM EDT35.000.010.000.010.00-634,458275.00%
XLE210618P000360002021-06-03 3:38PM EDT36.000.010.000.010.00-122,607262.50%
XLE210618P000370002021-06-15 9:59AM EDT37.000.010.000.140.00-406,627335.94%
XLE210618P000380002021-06-17 1:28PM EDT38.000.010.000.010.00-35,181225.00%
XLE210618P000390002021-06-18 1:03PM EDT39.000.010.000.010.00-89,132206.25%
XLE210618P000400002021-06-17 11:53AM EDT40.000.010.000.010.00-456,977187.50%
XLE210618P000410002021-06-15 9:59AM EDT41.000.020.000.020.00-117,744187.50%
XLE210618P000420002021-06-17 3:09PM EDT42.000.010.000.130.00-22,921225.00%
XLE210618P000430002021-06-17 3:46PM EDT43.000.020.000.000.00-856,37650.00%
XLE210618P000440002021-06-17 3:24PM EDT44.000.020.000.010.00-3429,398131.25%
XLE210618P000450002021-06-18 4:06PM EDT45.000.010.000.01-0.01-50.00%2834,877112.50%
XLE210618P000460002021-06-18 11:17AM EDT46.000.010.000.01-0.01-50.00%621,42196.88%
XLE210618P000470002021-06-18 3:25PM EDT47.000.010.000.02-0.01-50.00%10526,27992.19%
XLE210618P000475002021-06-17 4:09PM EDT47.500.010.000.02-0.02-66.67%255984.38%
XLE210618P000480002021-06-18 12:03PM EDT48.000.020.000.180.00-2830,907112.50%
XLE210618P000485002021-06-18 2:46PM EDT48.500.010.000.03-0.02-66.67%1759471.88%
XLE210618P000490002021-06-18 4:08PM EDT49.000.010.000.01-0.03-75.00%389,46856.25%
XLE210618P000495002021-06-18 11:42AM EDT49.500.010.000.02-0.04-80.00%491,08853.13%
XLE210618P000500002021-06-18 3:11PM EDT50.000.010.000.01-0.04-80.00%24786,90844.53%
XLE210618P000505002021-06-18 2:41PM EDT50.500.010.000.01-0.06-85.71%1887635.94%
XLE210618P000510002021-06-18 3:38PM EDT51.000.010.000.01-0.06-85.71%17517,89928.13%
XLE210618P000515002021-06-18 3:27PM EDT51.500.010.000.02-0.08-88.89%354,19622.66%
XLE210618P000520002021-06-18 4:11PM EDT52.000.030.010.03-0.09-75.00%42441,55613.87%
XLE210618P000525002021-06-18 4:06PM EDT52.500.150.020.20+0.01+7.14%4278,28612.70%
XLE210618P000530002021-06-18 4:13PM EDT53.000.690.390.68+0.51+283.33%27,06931,47524.81%
XLE210618P000535002021-06-18 4:08PM EDT53.501.200.251.32+0.96+400.00%7146,54455.27%
XLE210618P000540002021-06-18 4:10PM EDT54.002.051.482.05+1.59+345.65%4,85913,43760.94%
XLE210618P000545002021-06-18 3:37PM EDT54.501.840.872.50+1.10+148.65%2602,626103.13%
XLE210618P000550002021-06-18 4:10PM EDT55.003.032.283.50+1.88+163.48%47131,494101.76%
XLE210618P000555002021-06-18 3:46PM EDT55.502.981.864.10+1.46+96.05%2053,846195.90%
XLE210618P000560002021-06-18 3:54PM EDT56.003.322.634.70+1.40+72.92%2623,66480.47%
XLE210618P000565002021-06-18 9:35AM EDT56.503.182.765.05+0.65+25.69%221,450217.58%
XLE210618P000570002021-06-18 3:53PM EDT57.004.703.355.75+1.76+59.86%891,648252.15%
XLE210618P000575002021-06-17 2:15PM EDT57.503.403.556.200.00-41165259.38%
XLE210618P000580002021-06-17 2:12PM EDT58.005.333.906.65+1.33+33.25%3711266.02%
XLE210618P000585002021-06-18 2:26PM EDT58.505.534.707.20+1.03+22.89%2497283.79%
XLE210618P000590002021-06-18 1:30PM EDT59.006.125.357.70+1.27+26.19%3242295.31%
XLE210618P000600002021-06-18 1:30PM EDT60.007.126.008.70+1.00+16.34%191,149317.97%
XLE210618P000610002021-06-18 1:15PM EDT61.008.057.209.65+3.12+63.29%1265333.40%
XLE210618P000620002021-06-16 2:51PM EDT62.009.058.0510.70+2.77+44.11%7193360.16%
XLE210618P000650002021-06-01 9:58AM EDT65.0011.9011.2013.70+0.72+6.44%2571418.16%
XLE210618P000660002021-03-29 1:35PM EDT66.0016.3214.7017.700.00-114613.28%
XLE210618P000670002021-04-08 3:43PM EDT67.0018.6013.1015.200.00-10376.17%
XLE210618P000680002021-03-16 10:29AM EDT68.0017.2519.2519.800.00-12790.23%
XLE210618P000700002021-06-15 9:59AM EDT70.0014.0615.9518.800.00-33517.97%