U.S. markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.07-0.22 (-0.52%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE210129C000300002021-01-22 12:11PM EST30.0011.7010.9512.85-0.31-2.58%515266.60%
XLE210129C000315002021-01-19 12:11AM EST31.5011.458.8011.500.00--4252.93%
XLE210129C000320002021-01-19 12:11AM EST32.0010.958.4011.000.00--14243.16%
XLE210129C000330002021-01-15 3:05PM EST33.009.867.859.850.00-14210.35%
XLE210129C000340002021-01-22 2:02PM EST34.007.906.708.70-0.53-6.29%21178.32%
XLE210129C000345002021-01-12 9:41AM EST34.508.016.508.500.00-11195.90%
XLE210129C000350002021-01-22 2:15PM EST35.006.935.307.85-1.76-20.25%26174.22%
XLE210129C000355002021-01-21 2:59PM EST35.506.905.107.750.00-19196.09%
XLE210129C000360002021-01-15 11:19AM EST36.007.104.307.000.00-150264167.97%
XLE210129C000365002021-01-05 9:45AM EST36.503.103.806.600.00-2020166.02%
XLE210129C000370002021-01-21 2:10PM EST37.005.314.005.850.00-318138.67%
XLE210129C000375002021-01-12 10:01AM EST37.505.663.555.350.00-245129.69%
XLE210129C000380002021-01-22 3:45PM EST38.004.233.804.35-0.17-3.86%20716081.64%
XLE210129C000385002021-01-22 3:53PM EST38.503.702.884.35-0.50-11.90%346111.72%
XLE210129C000390002021-01-22 1:50PM EST39.003.053.003.30-0.52-14.57%9927362.50%
XLE210129C000395002021-01-22 12:59PM EST39.502.592.612.88-0.45-14.80%10729250.39%
XLE210129C000400002021-01-22 3:55PM EST40.002.352.102.37-0.27-10.31%1,0452,90653.13%
XLE210129C000405002021-01-22 3:17PM EST40.501.831.672.02-0.08-4.19%66134254.69%
XLE210129C000410002021-01-22 3:14PM EST41.001.441.331.60-0.40-21.74%6602,02650.20%
XLE210129C000415002021-01-22 2:47PM EST41.501.101.111.26-0.19-14.73%1242,75748.63%
XLE210129C000420002021-01-22 4:00PM EST42.000.880.840.97-0.33-27.27%5161,33147.66%
XLE210129C000425002021-01-22 3:59PM EST42.500.720.670.73-0.20-21.74%4761,10447.07%
XLE210129C000430002021-01-22 3:57PM EST43.000.540.510.55-0.14-20.59%21,64241,20947.46%
XLE210129C000435002021-01-22 4:02PM EST43.500.340.350.39-0.16-32.00%2,6805,39246.88%
XLE210129C000440002021-01-22 3:55PM EST44.000.270.210.28-0.08-22.86%5406,38947.27%
XLE210129C000445002021-01-22 3:59PM EST44.500.190.160.20-0.09-32.14%7,0961,03147.85%
XLE210129C000450002021-01-22 3:45PM EST45.000.130.100.14-0.07-35.00%15334,36948.24%
XLE210129C000455002021-01-22 3:41PM EST45.500.100.020.12-0.04-28.57%4420351.56%
XLE210129C000460002021-01-22 3:44PM EST46.000.080.060.09-0.02-20.00%51610,10250.59%
XLE210129C000465002021-01-22 3:29PM EST46.500.050.000.09-0.02-28.57%2313,37857.42%
XLE210129C000470002021-01-22 3:34PM EST47.000.030.020.05-0.03-50.00%1172,75151.56%
XLE210129C000480002021-01-21 3:56PM EST48.000.040.000.040.00-596,27854.69%
XLE210129C000490002021-01-22 3:46PM EST49.000.020.000.06-0.01-33.33%1,10221065.63%
XLE210129C000500002021-01-22 10:09AM EST50.000.010.010.020.00-379565.63%
XLE210129C000550002021-01-21 9:34AM EST55.000.010.000.030.00-51,04295.31%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE210129P000300002021-01-21 3:20PM EST30.000.020.000.020.00-90136115.63%
XLE210129P000315002021-01-19 2:55PM EST31.500.020.000.030.00-58162106.25%
XLE210129P000320002021-01-21 2:54PM EST32.000.020.000.030.00-172847100.00%
XLE210129P000330002021-01-22 10:38AM EST33.000.010.000.150.00-30534116.41%
XLE210129P000335002021-01-22 9:43AM EST33.500.020.000.03+0.01+100.00%53285.94%
XLE210129P000340002021-01-15 9:49AM EST34.000.030.000.030.00-114681.25%
XLE210129P000345002021-01-19 12:59PM EST34.500.030.000.180.00-759101.56%
XLE210129P000350002021-01-22 3:47PM EST35.000.020.000.030.00-113871.09%
XLE210129P000355002021-01-12 9:39AM EST35.500.030.000.180.00-42289.45%
XLE210129P000360002021-01-22 11:13AM EST36.000.020.030.150.00-61,25883.59%
XLE210129P000365002021-01-22 10:32AM EST36.500.030.000.10+0.01+50.00%653368.75%
XLE210129P000370002021-01-22 3:45PM EST37.000.030.010.18-0.01-25.00%136972.46%
XLE210129P000375002021-01-22 3:59PM EST37.500.010.000.08-0.03-75.00%5320655.47%
XLE210129P000380002021-01-22 4:08PM EST38.000.050.020.070.00-38221,23151.56%
XLE210129P000385002021-01-22 4:08PM EST38.500.070.010.130.00-142,35250.59%
XLE210129P000390002021-01-22 2:41PM EST39.000.100.060.13-0.03-23.08%385,44952.54%
XLE210129P000395002021-01-22 3:22PM EST39.500.140.110.16-0.01-6.67%5,2291,06749.02%
XLE210129P000400002021-01-22 4:00PM EST40.000.200.200.23-0.02-9.09%8803,20847.85%
XLE210129P000405002021-01-22 4:02PM EST40.500.300.230.330.00-26250447.07%
XLE210129P000410002021-01-22 3:59PM EST41.000.420.350.46+0.01+2.44%1,8966,20246.19%
XLE210129P000415002021-01-22 3:50PM EST41.500.590.540.65-0.01-1.67%3011,20846.48%
XLE210129P000420002021-01-22 4:08PM EST42.000.850.680.85+0.05+6.25%9699,97745.12%
XLE210129P000425002021-01-22 4:03PM EST42.501.030.951.25-0.05-4.63%2742,02151.66%
XLE210129P000430002021-01-22 3:44PM EST43.001.361.251.51+0.01+0.74%37854449.12%
XLE210129P000435002021-01-22 1:37PM EST43.501.861.531.92+0.18+10.71%14759652.73%
XLE210129P000440002021-01-22 3:59PM EST44.002.151.992.26+0.17+8.59%3116150.59%
XLE210129P000445002021-01-22 2:45PM EST44.502.772.152.65+0.01+0.36%105549.41%
XLE210129P000450002021-01-22 3:29PM EST45.003.022.693.15+0.06+2.03%22510255.47%
XLE210129P000455002021-01-20 9:32AM EST45.502.132.614.300.00-120106.06%
XLE210129P000460002021-01-22 1:12PM EST46.004.203.804.30+1.44+52.17%609256.64%
XLE210129P000465002021-01-20 10:30AM EST46.502.903.555.100.00-222107.23%
XLE210129P000470002021-01-21 2:10PM EST47.004.812.975.800.00-1413126.86%
XLE210129P000490002021-01-22 10:25AM EST49.007.456.257.40+2.15+40.57%120120121.68%
XLE210129P000500002021-01-19 12:11AM EST50.005.546.658.650.00--2152.25%
XLE210129P000550002021-01-06 12:30PM EST55.0013.9511.4514.000.00--0229.10%