XLE - Energy Select Sector SPDRÂ ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE180622C00071000 | 2018-06-20 10:31AM EDT | 71.00 | 3.80 | 3.85 | 4.00 | +0.45 | +13.43% | 31 | 27 | 0.00% |
| XLE180622C00071500 | 2018-06-20 10:31AM EDT | 71.50 | 3.30 | 3.40 | 3.50 | -0.05 | -1.49% | 10 | 5 | 0.00% |
| XLE180622C00072500 | 2018-06-20 2:26PM EDT | 72.50 | 2.66 | 2.48 | 2.54 | +0.19 | +7.69% | 3 | 11 | 0.00% |
| XLE180622C00073500 | 2018-06-19 3:14PM EDT | 73.50 | 1.51 | 1.59 | 1.66 | 0.00 | - | 127 | 267 | 12.89% |
PutsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE180622P00065000 | 2018-06-15 12:24PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 6 | 11 | 82.03% |
| XLE180622P00067000 | 2018-06-04 9:35AM EDT | 67.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 68.36% |
| XLE180622P00067500 | 2018-06-15 12:24PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 24 | 63.67% |
| XLE180622P00068000 | 2018-06-13 11:34AM EDT | 68.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 2 | 106 | 60.94% |
| XLE180622P00068500 | 2018-06-13 9:30AM EDT | 68.50 | 0.24 | 0.00 | 0.06 | +0.23 | +2,300.00% | 1 | 6 | 51.56% |
| XLE180622P00069000 | 2018-06-20 9:56AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 1,502 | 45.31% |
| XLE180622P00069500 | 2018-05-11 11:55PM EDT | 69.50 | 0.49 | 0.23 | 0.30 | 0.00 | - | 2 | 2 | 71.88% |
| XLE180622P00070000 | 2018-06-18 10:10AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 294 | 41.41% |
| XLE180622P00070500 | 2018-06-15 3:20PM EDT | 70.50 | 0.07 | 0.07 | 0.10 | -0.19 | -73.08% | 95 | 6 | 48.05% |
| XLE180622P00071000 | 2018-06-19 2:21PM EDT | 71.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 406 | 35.94% |
| XLE180622P00071500 | 2018-06-20 2:28PM EDT | 71.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 10 | 46 | 33.99% |
| XLE180622P00072000 | 2018-06-20 9:48AM EDT | 72.00 | 0.03 | 0.04 | 0.07 | -0.06 | -66.67% | 5 | 278 | 32.42% |
| XLE180622P00072500 | 2018-06-20 12:51PM EDT | 72.50 | 0.09 | 0.06 | 0.09 | -0.09 | -50.00% | 7 | 282 | 30.27% |
| XLE180622P00073000 | 2018-06-20 2:51PM EDT | 73.00 | 0.09 | 0.10 | 0.13 | -0.09 | -50.00% | 20 | 4,517 | 28.81% |
| XLE180622P00073500 | 2018-06-20 10:26AM EDT | 73.50 | 0.21 | 0.17 | 0.20 | -0.11 | -34.38% | 2 | 1,617 | 28.13% |
| XLE180622P00074000 | 2018-06-20 2:32PM EDT | 74.00 | 0.27 | 0.25 | 0.28 | -0.14 | -34.15% | 280 | 2,834 | 26.37% |
| XLE180622P00074500 | 2018-05-14 3:15PM EDT | 74.50 | 0.89 | 0.87 | 0.93 | -0.50 | -35.97% | 4 | 16 | 45.36% |
| XLE180622P00075000 | 2018-06-20 2:30PM EDT | 75.00 | 0.61 | 0.61 | 0.64 | -0.19 | -23.75% | 477 | 6,762 | 26.27% |
| XLE180622P00075500 | 2018-05-14 3:15PM EDT | 75.50 | 1.21 | 1.17 | 1.25 | -0.31 | -20.39% | 1 | 7 | 39.16% |
| XLE180622P00076000 | 2018-06-20 2:51PM EDT | 76.00 | 1.26 | 1.22 | 1.28 | -0.28 | -18.18% | 44 | 1,861 | 28.61% |
| XLE180622P00076500 | 2018-05-14 9:37AM EDT | 76.50 | 1.57 | 1.57 | 1.65 | -0.30 | -16.04% | 4 | 74 | 29.20% |
| XLE180622P00077000 | 2018-06-20 11:11AM EDT | 77.00 | 2.35 | 2.09 | 2.15 | 0.00 | - | 31 | 2,755 | 34.67% |
| XLE180622P00077500 | 2018-05-14 12:01PM EDT | 77.50 | 1.99 | 2.06 | 2.13 | -0.59 | -22.87% | 7 | 5 | 0.00% |
| XLE180622P00078000 | 2018-05-11 11:55PM EDT | 78.00 | 2.76 | 2.69 | 2.77 | 0.00 | - | 3 | 44 | 0.00% |
| XLE180622P00078500 | 2018-05-14 9:37AM EDT | 78.50 | 2.56 | 2.66 | 2.71 | -0.42 | -14.09% | 3 | 1 | 0.00% |
| XLE180622P00079000 | 2018-05-11 11:55PM EDT | 79.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 72 | 0 | 0.00% |
| XLE180622P00079500 | 2018-06-19 9:36AM EDT | 79.50 | 4.75 | 4.55 | 4.70 | 0.00 | - | 32 | 122 | 56.64% |
| XLE180622P00080000 | 2018-06-12 2:27PM EDT | 80.00 | 3.95 | 2.91 | 4.50 | 0.00 | - | 11 | 21 | 0.00% |
| XLE180622P00082000 | 2018-05-25 11:55PM EDT | 82.00 | 3.48 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 123.73% |
| XLE180622P00100000 | 2018-06-15 11:58PM EDT | 100.00 | 24.30 | 25.75 | 26.00 | 0.00 | - | 5 | 5 | 254.00% |
| XLE180622P00110000 | 2018-06-15 11:58PM EDT | 110.00 | 34.25 | 35.80 | 36.00 | 0.00 | - | 4 | 2 | 311.91% |
