XLE - Energy Select Sector SPDRÂ ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE180622C000710002018-06-20 10:31AM EDT71.003.803.854.00+0.45+13.43%31270.00%
XLE180622C000715002018-06-20 10:31AM EDT71.503.303.403.50-0.05-1.49%1050.00%
XLE180622C000725002018-06-20 2:26PM EDT72.502.662.482.54+0.19+7.69%3110.00%
XLE180622C000735002018-06-19 3:14PM EDT73.501.511.591.660.00-12726712.89%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE180622P000650002018-06-15 12:24PM EDT65.000.010.000.10-0.02-66.67%61182.03%
XLE180622P000670002018-06-04 9:35AM EDT67.000.080.000.110.00-1868.36%
XLE180622P000675002018-06-15 12:24PM EDT67.500.030.000.10-0.02-40.00%12463.67%
XLE180622P000680002018-06-13 11:34AM EDT68.000.010.000.11-0.05-83.33%210660.94%
XLE180622P000685002018-06-13 9:30AM EDT68.500.240.000.06+0.23+2,300.00%1651.56%
XLE180622P000690002018-06-20 9:56AM EDT69.000.020.000.02-0.03-60.00%11,50245.31%
XLE180622P000695002018-05-11 11:55PM EDT69.500.490.230.300.00-2271.88%
XLE180622P000700002018-06-18 10:10AM EDT70.000.050.000.030.00-629441.41%
XLE180622P000705002018-06-15 3:20PM EDT70.500.070.070.10-0.19-73.08%95648.05%
XLE180622P000710002018-06-19 2:21PM EDT71.000.050.000.040.00-2540635.94%
XLE180622P000715002018-06-20 2:28PM EDT71.500.030.020.05-0.04-57.14%104633.99%
XLE180622P000720002018-06-20 9:48AM EDT72.000.030.040.07-0.06-66.67%527832.42%
XLE180622P000725002018-06-20 12:51PM EDT72.500.090.060.09-0.09-50.00%728230.27%
XLE180622P000730002018-06-20 2:51PM EDT73.000.090.100.13-0.09-50.00%204,51728.81%
XLE180622P000735002018-06-20 10:26AM EDT73.500.210.170.20-0.11-34.38%21,61728.13%
XLE180622P000740002018-06-20 2:32PM EDT74.000.270.250.28-0.14-34.15%2802,83426.37%
XLE180622P000745002018-05-14 3:15PM EDT74.500.890.870.93-0.50-35.97%41645.36%
XLE180622P000750002018-06-20 2:30PM EDT75.000.610.610.64-0.19-23.75%4776,76226.27%
XLE180622P000755002018-05-14 3:15PM EDT75.501.211.171.25-0.31-20.39%1739.16%
XLE180622P000760002018-06-20 2:51PM EDT76.001.261.221.28-0.28-18.18%441,86128.61%
XLE180622P000765002018-05-14 9:37AM EDT76.501.571.571.65-0.30-16.04%47429.20%
XLE180622P000770002018-06-20 11:11AM EDT77.002.352.092.150.00-312,75534.67%
XLE180622P000775002018-05-14 12:01PM EDT77.501.992.062.13-0.59-22.87%750.00%
XLE180622P000780002018-05-11 11:55PM EDT78.002.762.692.770.00-3440.00%
XLE180622P000785002018-05-14 9:37AM EDT78.502.562.662.71-0.42-14.09%310.00%
XLE180622P000790002018-05-11 11:55PM EDT79.003.253.353.450.00-7200.00%
XLE180622P000795002018-06-19 9:36AM EDT79.504.754.554.700.00-3212256.64%
XLE180622P000800002018-06-12 2:27PM EDT80.003.952.914.500.00-11210.00%
XLE180622P000820002018-05-25 11:55PM EDT82.003.487.608.300.00-11123.73%
XLE180622P001000002018-06-15 11:58PM EDT100.0024.3025.7526.000.00-55254.00%
XLE180622P001100002018-06-15 11:58PM EDT110.0034.2535.8036.000.00-42311.91%