XLE - Energy Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE171020C000500002017-09-14 3:56PM EDT50.0016.560.000.000.00-200.00%
XLE171020C000510002017-09-14 3:56PM EDT51.0015.560.000.000.00-100.00%
XLE171020C000520002017-09-13 3:56PM EDT52.0014.260.000.000.00-200.00%
XLE171020C000530002017-09-13 3:56PM EDT53.0013.260.000.000.00-100.00%
XLE171020C000540002017-09-14 3:56PM EDT54.0012.490.000.000.00-600.00%
XLE171020C000550002017-09-14 3:56PM EDT55.0011.560.000.000.00-500.00%
XLE171020C000560002017-10-19 3:54PM EDT56.0011.590.000.000.00-300.00%
XLE171020C000570002017-09-01 3:24PM EDT57.006.690.000.000.00-800.00%
XLE171020C000580002017-10-19 2:13PM EDT58.009.600.000.000.00-500.00%
XLE171020C000590002017-09-13 2:31PM EDT59.007.200.000.000.00-100.00%
XLE171020C000600002017-10-19 3:56PM EDT60.007.610.000.000.00-300.00%
XLE171020C000610002017-10-18 9:35AM EDT61.007.550.000.000.00-500.00%
XLE171020C000620002017-10-17 10:10AM EDT62.006.300.000.000.00-100.00%
XLE171020C000630002017-10-19 10:06AM EDT63.004.620.000.000.00-100.00%
XLE171020C000635002017-09-22 11:54PM EDT63.503.200.000.000.00-1000.00%
XLE171020C000640002017-10-19 3:15PM EDT64.003.640.000.000.00-10000.00%
XLE171020C000645002017-10-18 11:10AM EDT64.503.540.000.000.00-200.00%
XLE171020C000650002017-10-19 3:58PM EDT65.002.600.000.000.00-6300.00%
XLE171020C000655002017-10-18 11:24AM EDT65.502.450.000.000.00-200.00%
XLE171020C000660002017-10-19 3:41PM EDT66.001.640.000.000.00-24000.00%
XLE171020C000665002017-10-17 3:55PM EDT66.501.830.000.000.00-4800.00%
XLE171020C000670002017-10-19 3:58PM EDT67.000.640.000.000.00-9700.00%
XLE171020C000675002017-10-19 3:57PM EDT67.500.220.000.000.00-32800.00%
XLE171020C000680002017-10-19 3:59PM EDT68.000.070.000.000.00-1,61103.13%
XLE171020C000685002017-10-19 3:45PM EDT68.500.020.000.000.00-31006.25%
XLE171020C000690002017-10-19 3:36PM EDT69.000.010.000.000.00-194012.50%
XLE171020C000695002017-10-18 2:26PM EDT69.500.020.000.000.00-2012.50%
XLE171020C000700002017-10-19 2:04PM EDT70.000.010.000.000.00-8012.50%
XLE171020C000705002017-10-16 11:42AM EDT70.500.010.000.020.00-46242.97%
XLE171020C000710002017-10-19 9:46AM EDT71.000.010.000.000.00-1025.00%
XLE171020C000715002017-09-27 12:50PM EDT71.500.060.030.070.00-3864.84%
XLE171020C000720002017-10-06 11:41AM EDT72.000.020.000.020.00-31,59854.69%
XLE171020C000730002017-10-11 10:29AM EDT73.000.010.000.030.00-221268.75%
XLE171020C000735002017-10-06 11:52PM EDT73.500.020.000.020.00-15070.31%
XLE171020C000740002017-10-06 2:27PM EDT74.000.010.000.010.00-5701068.75%
XLE171020C000750002017-09-28 3:29PM EDT75.000.020.000.030.00-1511389.06%
XLE171020C000770002017-08-03 4:19PM EDT77.000.020.000.030.00-20107.81%
XLE171020C000780002017-09-01 11:53PM EDT78.000.010.000.020.00-100112.50%
XLE171020C000800002017-08-04 11:48PM EDT80.000.010.000.020.00-10128.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE171020P000430002017-09-01 11:54PM EDT43.000.010.000.020.00-32325.00%
XLE171020P000450002017-09-01 11:54PM EDT45.000.010.000.020.00-100293.75%
XLE171020P000480002017-08-29 12:15PM EDT48.000.020.000.020.00-14250.00%
XLE171020P000490002017-08-29 12:07PM EDT49.000.030.000.020.00-14237.50%
XLE171020P000500002017-08-31 3:31PM EDT50.000.010.000.020.00-142221.88%
XLE171020P000510002017-08-30 1:59PM EDT51.000.040.000.020.00-3091209.38%
XLE171020P000520002017-09-06 10:43AM EDT52.000.010.000.050.00-656218.75%
XLE171020P000530002017-09-14 12:19PM EDT53.000.010.000.030.00-138190.63%
XLE171020P000540002017-10-02 12:39PM EDT54.000.010.000.010.00-2653156.25%
XLE171020P000550002017-09-25 11:02AM EDT55.000.010.000.010.00-6131143.75%
XLE171020P000560002017-09-15 2:57PM EDT56.000.010.000.050.00-10134162.50%
XLE171020P000570002017-10-16 3:29PM EDT57.000.010.000.02-0.09-90.00%1186134.38%
XLE171020P000580002017-10-05 11:16AM EDT58.000.020.000.040.00-13,430131.25%
XLE171020P000585002017-09-22 11:55PM EDT58.500.020.000.030.00-44121.88%
XLE171020P000590002017-10-16 3:29PM EDT59.000.010.000.010.00-2561100.00%
XLE171020P000595002017-09-22 11:55PM EDT59.500.040.000.030.00-22107.81%
XLE171020P000600002017-10-13 12:05PM EDT60.000.010.000.010.00-51,00387.50%
XLE171020P000605002017-09-22 11:55PM EDT60.500.050.020.050.00-11108.59%
XLE171020P000610002017-10-13 11:47AM EDT61.000.010.000.010.00-412,15278.13%
XLE171020P000615002017-09-22 11:55PM EDT61.500.060.020.060.00-241497.66%
XLE171020P000620002017-10-16 2:56PM EDT62.000.010.000.01-0.01-50.00%11,68565.63%
XLE171020P000625002017-10-19 9:30AM EDT62.500.010.000.000.00-1050.00%
XLE171020P000630002017-10-13 9:56AM EDT63.000.010.000.03-0.01-50.00%39,42664.84%
XLE171020P000635002017-09-27 2:23PM EDT63.500.070.020.060.00-1010369.53%
XLE171020P000640002017-10-19 9:46AM EDT64.000.020.000.000.00-2025.00%
XLE171020P000645002017-10-13 10:15AM EDT64.500.030.000.03+0.01+50.00%222651.95%
XLE171020P000650002017-10-19 9:54AM EDT65.000.010.000.000.00-8025.00%
XLE171020P000655002017-10-18 12:54PM EDT65.500.020.000.000.00-1012.50%
XLE171020P000660002017-10-19 3:19PM EDT66.000.020.000.000.00-4012.50%
XLE171020P000665002017-10-19 12:09PM EDT66.500.010.000.000.00-1012.50%
XLE171020P000670002017-10-19 2:19PM EDT67.000.050.000.000.00-28206.25%
XLE171020P000675002017-10-19 3:57PM EDT67.500.150.000.000.00-1,02501.56%
XLE171020P000680002017-10-19 4:03PM EDT68.000.440.000.000.00-1,26500.00%
XLE171020P000685002017-10-19 3:39PM EDT68.500.870.000.000.00-7700.00%
XLE171020P000690002017-10-19 3:39PM EDT69.001.360.000.000.00-4100.00%
XLE171020P000695002017-10-18 2:40PM EDT69.501.660.000.000.00-1400.00%
XLE171020P000700002017-10-18 3:36PM EDT70.002.190.000.000.00-3100.00%
XLE171020P000705002017-10-13 1:38PM EDT70.502.130.000.000.00-400.00%
XLE171020P000710002017-10-18 3:49PM EDT71.003.220.000.000.00-100.00%
XLE171020P000715002017-09-29 11:44PM EDT71.502.930.000.000.00-100.00%
XLE171020P000720002017-09-08 10:34AM EDT72.008.300.000.000.00-200.00%
XLE171020P000730002017-09-25 9:40AM EDT73.005.200.000.000.00-100.00%
XLE171020P000740002017-10-19 3:54PM EDT74.006.410.000.000.00-700.00%
XLE171020P000750002017-10-05 3:53PM EDT75.006.330.000.000.00-1000.00%
XLE171020P000760002017-09-08 10:38AM EDT76.0012.350.000.000.00-200.00%
XLE171020P000770002017-09-14 12:35PM EDT77.0011.450.000.000.00-100.00%
XLE171020P000780002017-08-22 2:41PM EDT78.0016.400.000.000.00-10400.00%
XLE171020P000790002017-09-07 3:32PM EDT79.0014.800.000.000.00-22300.00%
XLE171020P000800002017-09-27 11:42AM EDT80.0011.960.000.000.00-500.00%
XLE171020P000810002017-08-31 3:44PM EDT81.0018.750.000.000.00-1200.00%
XLE171020P000820002017-09-07 11:36AM EDT82.0018.150.000.000.00-100.00%
XLE171020P000830002017-08-30 12:41PM EDT83.0021.150.000.000.00-17600.00%