XLE - Energy Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE171222C000645002017-12-15 11:44PM EST64.505.233.854.550.00-5048.34%
XLE171222C000650002017-12-15 11:44PM EST65.004.453.204.250.00-3053.13%
XLE171222C000655002017-12-15 11:44PM EST65.504.051.005.650.00-70111.57%
XLE171222C000660002017-12-14 9:36AM EST66.003.552.473.100.00-7038.18%
XLE171222C000665002017-11-20 1:01PM EST66.501.621.792.000.00-131040.00%
XLE171222C000670002017-12-15 10:55AM EST67.002.131.741.89-0.27-11.25%62021.00%
XLE171222C000675002017-12-11 11:16AM EST67.502.641.251.500.00-1021.09%
XLE171222C000680002017-12-15 3:48PM EST68.000.910.880.98-0.48-34.53%174415.63%
XLE171222C000685002017-12-15 3:58PM EST68.500.480.530.61-0.46-48.94%149914.01%
XLE171222C000690002017-12-15 3:59PM EST69.000.240.260.32-0.09-27.27%23729312.65%
XLE171222C000695002017-12-15 3:57PM EST69.500.100.110.16-0.07-41.18%10745212.60%
XLE171222C000700002017-12-15 3:39PM EST70.000.060.040.08-0.04-40.00%5392,43813.09%
XLE171222C000705002017-12-15 11:49AM EST70.500.050.010.08+0.01+25.00%2632416.41%
XLE171222C000710002017-12-14 1:52PM EST71.000.040.000.020.00-2141514.45%
XLE171222C000715002017-12-14 11:39AM EST71.500.020.000.090.00-1054923.24%
XLE171222C000720002017-12-15 3:34PM EST72.000.020.000.090.00-511826.27%
XLE171222C000725002017-12-15 11:49AM EST72.500.010.000.09-0.05-83.33%1826629.10%
XLE171222C000730002017-12-14 9:30AM EST73.000.010.000.090.00-201,83631.93%
XLE171222C000735002017-12-14 12:02PM EST73.500.010.000.010.00-1011223.44%
XLE171222C000740002017-12-04 12:26PM EST74.000.080.030.06+0.04+100.00%102134.38%
XLE171222C000745002017-12-01 11:50PM EST74.500.050.030.060.00-10036.72%
XLE171222C000750002017-12-04 3:17PM EST75.000.030.010.05-0.10-76.92%1437.89%
XLE171222C000755002017-11-30 3:58PM EST75.500.010.000.080.00-21843.95%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE171222P000615002017-11-30 3:58PM EST61.500.020.010.080.00-21251.17%
XLE171222P000620002017-12-06 9:51AM EST62.000.020.000.07-0.07-77.78%175046.88%
XLE171222P000630002017-12-13 10:22AM EST63.000.020.000.090.00-102643.16%
XLE171222P000635002017-12-14 9:30AM EST63.500.020.000.090.00-201,88440.04%
XLE171222P000640002017-12-14 10:00AM EST64.000.010.000.090.00-33736.72%
XLE171222P000645002017-12-14 10:20AM EST64.500.020.000.060.00-76730.86%
XLE171222P000650002017-12-15 12:27PM EST65.000.020.000.03-0.05-71.43%157224.22%
XLE171222P000655002017-12-15 11:16AM EST65.500.020.000.09-0.01-33.33%201,07527.15%
XLE171222P000660002017-12-15 11:07AM EST66.000.020.000.07-0.01-33.33%251022.46%
XLE171222P000665002017-12-14 10:20AM EST66.500.030.010.080.00-272,09919.83%
XLE171222P000670002017-12-15 3:35PM EST67.000.050.040.050.00-3451414.45%
XLE171222P000675002017-12-15 3:57PM EST67.500.080.050.09-0.06-42.86%17027413.38%
XLE171222P000680002017-12-15 3:57PM EST68.000.160.100.16+0.01+6.67%2412312.21%
XLE171222P000685002017-12-15 4:04PM EST68.500.240.220.30-0.06-20.00%15329311.43%
XLE171222P000690002017-12-15 3:54PM EST69.000.530.420.53+0.11+26.19%19126710.60%
XLE171222P000695002017-12-15 3:43PM EST69.500.800.760.860.00-431519.47%
XLE171222P000700002017-12-15 3:46PM EST70.001.271.201.29+0.09+7.63%883538.01%
XLE171222P000705002017-12-15 3:24PM EST70.501.591.411.92+0.04+2.58%118019.53%
XLE171222P000710002017-12-15 1:05PM EST71.002.152.092.41+0.29+15.59%31622.46%
XLE171222P000715002017-12-15 12:01PM EST71.502.612.612.90+0.66+33.85%51425.20%
XLE171222P000720002017-12-08 11:52PM EST72.003.403.103.250.00-8500.00%
XLE171222P000730002017-12-15 11:44PM EST73.003.854.104.400.00-3334.18%
XLE171222P000735002017-12-15 11:44PM EST73.504.354.604.900.00-444437.11%
XLE171222P000740002017-12-14 12:27PM EST74.004.955.005.300.00-17328.52%
XLE171222P000755002017-12-15 11:44PM EST75.506.356.207.150.00-313164.06%