XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE190726C000600002019-07-12 10:35AM EDT60.004.602.833.300.00-1035.16%
XLE190726C000605002019-07-23 3:46PM EDT60.502.782.832.90+0.46+19.83%10038.87%
XLE190726C000610002019-07-23 3:59PM EDT61.002.242.162.32+0.36+19.15%140028.13%
XLE190726C000615002019-07-23 3:45PM EDT61.501.811.701.82+0.46+34.07%3023.44%
XLE190726C000620002019-07-23 1:57PM EDT62.001.431.231.37+0.37+34.91%132021.49%
XLE190726C000625002019-07-22 3:37PM EDT62.500.820.810.930.00-129018.56%
XLE190726C000630002019-07-23 3:57PM EDT63.000.500.470.55-0.01-1.96%456016.36%
XLE190726C000635002019-07-23 3:33PM EDT63.500.280.220.27+0.01+3.70%122014.89%
XLE190726C000640002019-07-23 2:09PM EDT64.000.120.080.130.00-20015.33%
XLE190726C000645002019-07-23 10:36AM EDT64.500.040.000.04-0.01-20.00%2014.26%
XLE190726C000650002019-07-23 1:57PM EDT65.000.030.010.03+0.01+50.00%100017.19%
XLE190726C000655002019-07-22 1:05PM EDT65.500.020.000.070.00-19025.20%
XLE190726C000660002019-07-18 1:51PM EDT66.000.020.000.020.00-18022.27%
XLE190726C000665002019-07-22 10:14AM EDT66.500.020.000.090.00-5034.96%
XLE190726C000670002019-07-18 9:52AM EDT67.000.010.000.010.00-5025.78%
XLE190726C000685002019-07-16 4:00PM EDT68.500.090.000.030.00--040.23%
XLE190726C000690002019-07-15 10:06AM EDT69.000.030.000.030.00-3042.97%
XLE190726C000700002019-07-10 11:42AM EDT70.000.020.000.070.00--050.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE190726P000530002019-06-17 12:06AM EDT53.000.130.010.000.00--062.50%
XLE190726P000545002019-07-05 1:43PM EDT54.500.010.000.020.00-1059.38%
XLE190726P000550002019-06-17 3:42PM EDT55.000.200.000.030.00--359.38%
XLE190726P000555002019-07-02 11:36AM EDT55.500.040.000.000.00-6025.00%
XLE190726P000565002019-07-12 12:26PM EDT56.500.030.000.020.00-10050.78%
XLE190726P000570002019-07-01 1:48PM EDT57.000.040.000.120.00-3057.03%
XLE190726P000575002019-06-25 3:44PM EDT57.500.230.000.030.00-15046.88%
XLE190726P000580002019-07-19 10:11AM EDT58.000.020.000.090.00-3053.32%
XLE190726P000585002019-07-05 10:28AM EDT58.500.120.000.030.00-1039.45%
XLE190726P000590002019-07-10 9:38AM EDT59.000.030.000.080.00-1043.75%
XLE190726P000595002019-07-19 3:10PM EDT59.500.020.000.070.00-16038.28%
XLE190726P000600002019-07-23 9:35AM EDT60.000.020.010.030.00-2028.52%
XLE190726P000605002019-07-22 3:56PM EDT60.500.030.000.070.00-19029.88%
XLE190726P000610002019-07-23 9:46AM EDT61.000.030.010.02-0.02-40.00%2019.53%
XLE190726P000615002019-07-23 1:20PM EDT61.500.030.000.08-0.09-75.00%4021.88%
XLE190726P000620002019-07-23 1:39PM EDT62.000.070.050.09-0.04-36.36%47017.87%
XLE190726P000625002019-07-23 3:11PM EDT62.500.130.110.16-0.10-43.48%41016.26%
XLE190726P000630002019-07-23 3:57PM EDT63.000.300.250.32-0.10-25.00%336015.97%
XLE190726P000635002019-07-23 3:34PM EDT63.500.480.500.57-0.20-29.41%60015.72%
XLE190726P000640002019-07-23 1:24PM EDT64.000.870.820.93-0.32-26.89%31016.31%
XLE190726P000645002019-07-22 3:16PM EDT64.501.441.141.520.00-10026.37%
XLE190726P000650002019-07-23 1:24PM EDT65.001.791.701.88-0.87-32.71%5023.34%
XLE190726P000655002019-06-21 9:57AM EDT65.502.631.915.000.00-2079.00%
XLE190726P000660002019-07-10 10:04AM EDT66.002.002.363.200.00-9051.47%
XLE190726P000670002019-07-16 2:38PM EDT67.003.903.104.400.00-15071.97%
XLE190726P000690002019-07-22 12:14AM EDT69.005.905.256.050.00---69.63%