XLE - Energy Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE200221C000412102020-01-31 2:21PM EST41.2112.2012.9013.900.00--099.61%
XLE200221C000422102020-01-27 12:13PM EST42.2113.1510.5013.150.00--0183.20%
XLE200221C000432102020-02-04 11:43AM EST43.2110.1510.7011.800.00--0143.26%
XLE200221C000442102020-02-04 1:04PM EST44.219.059.8011.150.00-76095.70%
XLE200221C000452102020-02-07 10:08AM EST45.218.707.0510.350.00-102386159.57%
XLE200221C000462102020-02-05 3:18PM EST46.218.708.009.000.00-14239282.42%
XLE200221C000472102020-02-06 9:58AM EST47.217.406.907.800.00-33155100.78%
XLE200221C000482102020-02-07 10:25AM EST48.215.805.856.900.00-10714496.78%
XLE200221C000492102020-01-21 11:40AM EST49.219.404.306.200.00--0102.25%
XLE200221C000500002020-02-14 2:09PM EST50.004.354.105.05-0.72-14.20%16373.63%
XLE200221C000502102020-01-09 2:43PM EST50.2110.103.105.100.00-1485.16%
XLE200221C000512102020-02-12 11:51AM EST51.213.513.103.700.00-3415552.64%
XLE200221C000515002020-02-11 9:40AM EST51.502.783.403.450.00--1050.39%
XLE200221C000520002019-12-18 12:40PM EST52.009.708.4011.800.00--5323.34%
XLE200221C000522102020-02-14 12:05PM EST52.212.342.352.49-0.29-11.03%6114229.49%
XLE200221C000525002020-02-14 3:19PM EST52.501.922.492.57-0.60-23.81%2246.29%
XLE200221C000527102020-02-14 1:00PM EST52.711.861.862.03-0.23-11.00%204,61727.44%
XLE200221C000530002020-02-14 2:29PM EST53.001.541.611.75-0.54-25.96%2627925.10%
XLE200221C000532102020-02-13 10:12AM EST53.211.341.351.71-0.53-28.34%1082231.06%
XLE200221C000535002020-02-14 2:46PM EST53.501.141.221.32-0.36-24.00%8437123.15%
XLE200221C000537102020-02-14 3:36PM EST53.711.061.031.16-0.34-24.29%10327922.85%
XLE200221C000540002020-02-14 3:59PM EST54.000.880.840.92-0.32-26.67%1891,37721.09%
XLE200221C000542102020-02-14 3:39PM EST54.210.700.710.80-0.37-34.58%1101,01221.49%
XLE200221C000545002020-02-14 3:56PM EST54.500.570.540.61-0.24-29.63%6161,25220.41%
XLE200221C000547102020-02-14 3:28PM EST54.710.420.430.51-0.19-31.15%18249620.51%
XLE200221C000550002020-02-14 4:12PM EST55.000.320.310.35-0.23-41.82%1,5568,62719.04%
XLE200221C000552102020-02-14 3:32PM EST55.210.230.230.31-0.22-48.89%41853220.31%
XLE200221C000555002020-02-14 3:58PM EST55.500.170.160.22-0.16-48.48%3061,82320.02%
XLE200221C000560002020-02-14 3:50PM EST56.000.080.070.09-0.12-60.00%2704,94818.36%
XLE200221C000562102020-02-14 2:21PM EST56.210.060.050.06-0.10-62.50%1535,82217.97%
XLE200221C000565002020-02-14 1:47PM EST56.500.040.030.10-0.08-66.67%201,52323.24%
XLE200221C000570002020-02-14 3:16PM EST57.000.020.000.07-0.03-60.00%351,77524.81%
XLE200221C000572102020-02-14 3:32PM EST57.210.020.000.09-0.03-60.00%1604,62828.13%
XLE200221C000575002020-02-13 3:47PM EST57.500.040.000.090.00-1041,77230.27%
XLE200221C000580002020-02-13 9:40AM EST58.000.020.000.070.00-34,27632.03%
XLE200221C000582102020-02-14 1:50PM EST58.210.020.010.020.00-32,08426.17%
XLE200221C000585002020-02-13 12:12PM EST58.500.020.010.020.00-11,03527.74%
XLE200221C000590002020-02-13 11:49AM EST59.000.030.000.010.00-11,70727.34%
XLE200221C000592102020-02-14 1:45PM EST59.210.010.000.060.00-127,22038.67%
XLE200221C000595002020-02-11 3:58PM EST59.500.010.000.060.00-7973540.63%
XLE200221C000600002020-02-13 11:11AM EST60.000.010.000.060.00-13013,60343.75%
XLE200221C000602102020-02-12 1:55PM EST60.210.010.000.010.00-19,84633.59%
XLE200221C000605002020-02-04 1:26PM EST60.500.010.000.070.00-22,85948.05%
XLE200221C000610002020-02-13 11:49AM EST61.000.010.000.060.00-202,42149.61%
XLE200221C000612102020-02-13 12:45PM EST61.210.020.000.010.00-57,19839.06%
XLE200221C000615002020-01-29 2:38PM EST61.500.020.000.060.00-18552.73%
XLE200221C000620002020-02-12 10:01AM EST62.000.010.000.060.00-13,47255.47%
XLE200221C000622102020-02-10 9:42AM EST62.210.020.000.070.00-11,95351.56%
XLE200221C000625002020-01-27 1:42PM EST62.500.010.000.020.00--149.22%
XLE200221C000630002020-02-12 10:01AM EST63.000.020.000.000.00-220,64725.00%
XLE200221C000632102020-02-12 2:40PM EST63.210.010.000.020.00-32,06152.34%
XLE200221C000640002020-02-11 9:30AM EST64.000.010.000.000.00-381825.00%
XLE200221C000642102020-02-14 2:38PM EST64.210.010.000.010.00-445952.34%
XLE200221C000645002020-01-21 10:42AM EST64.500.070.000.280.00--180.86%
XLE200221C000650002020-02-12 10:01AM EST65.000.020.000.010.00-220,08751.56%
XLE200221C000652102020-01-30 1:50PM EST65.210.010.000.000.00-141325.00%
XLE200221C000660002020-01-10 3:44PM EST66.000.050.000.140.00-4078.71%
XLE200221C000662102020-02-13 12:45PM EST66.210.010.000.000.00-243625.00%
XLE200221C000670002019-12-27 3:33PM EST67.000.190.140.19-0.02-9.52%9013898.24%
XLE200221C000672102020-01-17 9:30AM EST67.210.050.000.060.00-115274.22%
XLE200221C000680002020-01-21 11:08AM EST68.000.010.000.060.00-58078.13%
XLE200221C000682102020-01-29 11:45AM EST68.210.010.000.030.00-104,69871.88%
XLE200221C000690002019-12-27 10:38AM EST69.000.130.020.21+0.06+85.71%3146101.76%
XLE200221C000692102020-01-31 10:46AM EST69.210.010.000.010.00-41168.75%
XLE200221C000700002019-12-27 2:06PM EST70.000.090.000.11+0.04+80.00%131994.53%
XLE200221C000702102020-01-21 11:34AM EST70.210.020.000.070.00-16989.45%
XLE200221C000720002019-12-24 12:34PM EST72.000.060.000.130.00-23105.86%
XLE200221C000732102019-12-30 12:02AM EST73.210.03-0.560.00--0169.73%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE200221P000412102020-02-12 9:45AM EST41.210.010.000.060.00-120999.61%
XLE200221P000422102019-12-30 12:02AM EST42.210.040.010.110.00--0102.34%
XLE200221P000430002019-12-04 10:04AM EST43.000.020.000.130.00--19497.27%
XLE200221P000440002019-12-03 12:29PM EST44.000.040.000.130.00-13113389.45%
XLE200221P000442102020-01-29 12:55PM EST44.210.020.000.260.00--599.61%
XLE200221P000462102019-12-30 12:02AM EST46.210.170.030.500.00--097.27%
XLE200221P000472102020-02-03 1:22PM EST47.210.090.000.080.00-414058.98%
XLE200221P000480002019-12-03 2:15PM EST48.000.170.000.160.00--1560.55%
XLE200221P000482102020-02-14 10:12AM EST48.210.020.000.070.00-5029950.39%
XLE200221P000490002019-12-05 3:27PM EST49.000.160.000.130.00--3150.39%
XLE200221P000492102020-02-12 9:32AM EST49.210.030.000.050.00-20058446.09%
XLE200221P000500002020-02-13 10:47AM EST50.000.020.000.080.00-1031544.53%
XLE200221P000502102020-02-12 9:30AM EST50.210.020.010.070.00-11,27541.60%
XLE200221P000510002019-12-26 12:59PM EST51.000.020.020.160.00-48843.56%
XLE200221P000512102020-02-13 1:40PM EST51.210.030.030.070.00-41,27633.59%
XLE200221P000515002020-02-12 11:37AM EST51.500.06-0.040.00---27.74%
XLE200221P000520002020-02-14 2:38PM EST52.000.060.030.050.00-854025.20%
XLE200221P000522102020-02-14 3:04PM EST52.210.070.000.08-0.02-22.22%172,00626.37%
XLE200221P000525002020-02-14 3:53PM EST52.500.070.060.07-0.03-30.00%5-23.05%
XLE200221P000527102020-02-14 11:08AM EST52.710.100.060.11-0.01-9.09%405,95224.22%
XLE200221P000530002020-02-14 3:58PM EST53.000.120.090.12-0.01-7.69%642,23622.27%
XLE200221P000532102020-02-14 3:25PM EST53.210.180.110.17+0.02+12.50%3,02618,44322.95%
XLE200221P000535002020-02-14 3:38PM EST53.500.210.160.230.00-22810,87522.75%
XLE200221P000537102020-02-14 12:18PM EST53.710.300.200.27+0.05+20.00%253,16521.97%
XLE200221P000540002020-02-14 3:22PM EST54.000.400.290.350.00-2362,63921.49%
XLE200221P000542102020-02-14 3:58PM EST54.210.390.370.420.00-251,78321.09%
XLE200221P000545002020-02-14 3:55PM EST54.500.500.470.55+0.03+6.38%1855,67821.09%
XLE200221P000547102020-02-14 3:28PM EST54.710.710.550.65+0.14+24.56%1353,87520.85%
XLE200221P000550002020-02-14 3:51PM EST55.000.760.720.80+0.09+13.43%2477,66520.17%
XLE200221P000552102020-02-14 12:11PM EST55.211.070.860.94+0.12+12.63%263,05920.31%
XLE200221P000555002020-02-14 3:52PM EST55.501.101.051.17+0.15+15.79%1339821.39%
XLE200221P000560002020-02-14 2:54PM EST56.001.701.451.65+0.37+27.82%1932,15125.88%
XLE200221P000562102020-02-14 4:12PM EST56.211.731.661.76+0.17+10.90%1268,11622.66%
XLE200221P000565002020-02-12 10:32AM EST56.501.501.712.170.00-111,07531.84%
XLE200221P000570002020-02-14 1:25PM EST57.002.712.362.57+0.54+24.88%41,63930.66%
XLE200221P000572102020-02-12 3:45PM EST57.212.182.392.870.00-91,05637.89%
XLE200221P000575002020-02-10 11:00AM EST57.503.742.473.550.00-14859.57%
XLE200221P000580002020-02-14 11:53AM EST58.003.503.103.800.00-51,39452.64%
XLE200221P000582102020-02-14 11:07AM EST58.213.613.553.75+0.65+21.96%32,81138.09%
XLE200221P000585002020-02-14 3:23PM EST58.504.152.765.80+1.05+33.87%24755.96%
XLE200221P000590002020-02-14 11:44AM EST59.004.404.154.70+0.18+4.27%60033055.47%
XLE200221P000592102020-02-12 12:41PM EST59.214.314.055.100.00-3,0006,48168.16%
XLE200221P000595002020-02-05 2:34PM EST59.504.804.455.450.00-172673.83%
XLE200221P000600002020-02-14 12:31PM EST60.005.605.255.80+0.37+7.07%111,98769.73%
XLE200221P000602102020-02-13 9:41AM EST60.215.354.956.150.00-20430379.39%
XLE200221P000610002020-02-12 12:40PM EST61.006.104.158.050.00-10060137.60%
XLE200221P000612102020-02-13 12:49PM EST61.216.356.107.200.00-43090.43%
XLE200221P000615002020-01-23 10:18AM EST61.503.104.557.700.00--0103.91%
XLE200221P000620002020-01-28 12:45PM EST62.006.526.957.900.00-5091.50%
XLE200221P000622102020-01-23 11:46AM EST62.215.197.158.200.00-21053.91%
XLE200221P000630002019-12-26 2:21PM EST63.002.042.132.510.00-21150.00%
XLE200221P000632102020-01-24 11:30AM EST63.218.507.609.45+1.85+27.82%13120.02%
XLE200221P000635002020-01-23 11:18AM EST63.505.008.259.400.00--0102.64%
XLE200221P000640002020-01-31 3:40PM EST64.0010.706.9510.350.00-80132.03%
XLE200221P000642102020-01-22 9:49AM EST64.216.418.8510.500.00-4064.45%
XLE200221P000650002019-12-27 1:01PM EST65.003.433.403.95+0.08+2.39%12560.00%
XLE200221P000660002020-02-06 3:24PM EST66.0011.5510.5012.200.00-47138.87%
XLE200221P000662102019-12-30 12:03AM EST66.216.9510.5015.200.00--0163.87%
XLE200221P000672102019-12-30 12:03AM EST67.218.9011.4516.000.00--0164.94%
XLE200221P000680002019-12-18 1:31PM EST68.006.954.558.550.00--6020.00%
XLE200221P000682102019-12-30 12:03AM EST68.219.0012.5017.200.00---178.71%
XLE200221P000690002019-12-16 9:30AM EST69.008.906.557.750.00--120.00%
XLE200221P000692102020-02-06 3:51PM EST69.2114.8514.0515.200.00--8146.88%
XLE200221P000700002019-12-18 12:39PM EST70.009.006.159.750.00--00.00%
XLE200221P000702102019-12-30 12:03AM EST70.2111.4514.5019.150.00---191.21%
XLE200221P000720002019-12-17 3:59PM EST72.0011.458.1011.950.00--00.00%
XLE200221P000722102019-12-30 12:03AM EST72.2113.4016.5021.000.00---200.20%
XLE200221P000732102020-02-06 11:25AM EST73.2118.4516.3019.450.00--5188.09%
XLE200221P000740002019-12-16 10:16AM EST74.0013.409.9013.950.00--00.00%
XLE200221P000752102020-01-14 12:04PM EST75.2115.6019.7021.450.00-60199.61%
XLE200221P000772102019-12-30 12:03AM EST77.2118.5021.5026.200.00---236.04%
XLE200221P000790002019-12-17 3:33PM EST79.0018.5015.1519.250.00--00.00%