XLE - Energy Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE180223C000570002018-02-16 11:44PM EST57.0011.459.7011.500.00-1236106.25%
XLE180223C000575002018-02-16 11:44PM EST57.5010.208.3012.800.00-1212189.79%
XLE180223C000580002018-02-16 11:44PM EST58.009.557.7012.050.00-1212174.12%
XLE180223C000600002018-02-16 11:44PM EST60.008.308.158.450.00-134167.97%
XLE180223C000605002018-02-16 11:44PM EST60.506.557.358.000.00-52150.39%
XLE180223C000610002018-02-16 11:44PM EST61.007.477.107.500.00-2260.94%
XLE180223C000640002018-02-16 10:46AM EST64.004.204.154.35+0.55+15.07%64342.77%
XLE180223C000645002018-02-16 11:44PM EST64.504.083.454.000.00-2331246.29%
XLE180223C000650002018-02-16 3:56PM EST65.003.392.983.50-0.41-10.79%608341.99%
XLE180223C000655002018-02-12 11:15AM EST65.502.892.733.100.00-52441.60%
XLE180223C000660002018-02-14 12:03PM EST66.002.022.272.610.00-40436137.31%
XLE180223C000665002018-02-16 11:44PM EST66.502.101.952.010.00-8816629.00%
XLE180223C000670002018-02-16 1:29PM EST67.001.631.551.61+0.01+0.62%1388427.39%
XLE180223C000675002018-02-16 3:38PM EST67.501.201.191.23+0.18+17.65%11920025.54%
XLE180223C000680002018-02-16 3:56PM EST68.000.950.850.90-0.01-1.04%25536524.07%
XLE180223C000685002018-02-16 3:42PM EST68.500.610.590.65-0.14-18.67%24212623.63%
XLE180223C000690002018-02-16 3:59PM EST69.000.390.390.43-0.11-22.00%66316422.66%
XLE180223C000695002018-02-16 3:46PM EST69.500.280.220.29-0.07-20.00%19517422.66%
XLE180223C000700002018-02-16 2:38PM EST70.000.190.140.18-0.04-17.39%14659422.27%
XLE180223C000705002018-02-16 3:59PM EST70.500.100.080.14-0.17-62.96%3511823.93%
XLE180223C000710002018-02-16 10:23AM EST71.000.070.050.10-0.09-56.25%1020524.81%
XLE180223C000715002018-02-16 11:56AM EST71.500.060.020.09-0.06-50.00%117227.15%
XLE180223C000720002018-02-15 3:44PM EST72.000.050.010.060.00-1515727.34%
XLE180223C000725002018-02-15 3:44PM EST72.500.040.000.090.00-16318032.81%
XLE180223C000730002018-02-15 3:55PM EST73.000.030.000.040.00-5812930.08%
XLE180223C000735002018-02-16 2:11PM EST73.500.020.010.04-0.03-60.00%1,00015332.42%
XLE180223C000740002018-02-13 9:30AM EST74.000.160.000.090.00-213440.82%
XLE180223C000745002018-02-15 3:43PM EST74.500.020.000.090.00-1,3101,32943.36%
XLE180223C000750002018-02-15 3:44PM EST75.000.020.000.090.00-37952345.90%
XLE180223C000755002018-02-08 2:34PM EST75.500.030.000.590.00-19363.97%
XLE180223C000760002018-02-16 1:37PM EST76.000.020.000.09-0.08-80.00%312850.78%
XLE180223C000765002018-02-05 2:57PM EST76.500.080.030.750.00-4912075.39%
XLE180223C000770002018-02-13 9:30AM EST77.000.130.000.150.00-212353.71%
XLE180223C000775002018-02-13 9:30AM EST77.500.040.000.090.00-27751.17%
XLE180223C000780002018-02-12 1:23PM EST78.000.030.000.090.00-421053.52%
XLE180223C000785002018-02-16 1:37PM EST78.500.010.000.09-0.10-90.91%32955.47%
XLE180223C000790002018-02-15 10:45AM EST79.000.020.000.090.00-111657.42%
XLE180223C000795002018-02-16 1:37PM EST79.500.020.000.09-0.03-60.00%34259.77%
XLE180223C000800002018-02-05 11:22AM EST80.000.020.010.740.00-46893.95%
XLE180223C000805002018-02-14 3:47PM EST80.500.010.000.130.00-13067.38%
XLE180223C000810002018-02-07 10:21AM EST81.000.040.000.750.00-23499.12%
XLE180223C000815002018-02-02 9:36AM EST81.500.060.010.14-0.07-53.85%31073.05%
XLE180223C000825002018-01-12 11:44PM EST82.500.200.180.230.00-1192.97%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE180223P000580002018-02-13 3:43PM EST58.000.060.000.090.00-51351063.28%
XLE180223P000605002018-02-13 1:31PM EST60.500.080.000.040.00-101448.05%
XLE180223P000610002018-02-14 4:00PM EST61.000.050.000.040.00-14544.92%
XLE180223P000615002018-02-16 11:45PM EST61.500.120.000.040.00-8842.19%
XLE180223P000620002018-02-16 3:47PM EST62.000.040.020.05-0.02-33.33%4511641.02%
XLE180223P000625002018-02-16 11:45PM EST62.500.040.020.090.00-51542.77%
XLE180223P000630002018-02-15 9:34AM EST63.000.090.010.100.00-21040.63%
XLE180223P000635002018-02-15 10:44AM EST63.500.100.020.080.00-4012635.55%
XLE180223P000640002018-02-15 1:06PM EST64.000.110.040.090.00-105333.20%
XLE180223P000645002018-02-09 3:52PM EST64.500.750.040.180.00-03036.13%
XLE180223P000650002018-02-16 2:25PM EST65.000.130.090.23-0.05-27.78%4261135.06%
XLE180223P000655002018-02-15 4:02PM EST65.500.190.130.180.00-7334928.71%
XLE180223P000660002018-02-16 2:03PM EST66.000.220.170.22-0.06-21.43%8613926.66%
XLE180223P000665002018-02-16 1:18PM EST66.500.290.230.28-0.05-14.71%2826824.90%
XLE180223P000670002018-02-16 3:47PM EST67.000.300.340.38-0.14-31.82%12224423.78%
XLE180223P000675002018-02-16 3:45PM EST67.500.480.460.52-0.11-18.64%68520722.85%
XLE180223P000680002018-02-16 4:01PM EST68.000.660.650.69-0.11-14.29%18350121.49%
XLE180223P000685002018-02-16 3:53PM EST68.500.840.860.92-0.16-16.00%19218720.41%
XLE180223P000690002018-02-16 4:00PM EST69.001.251.151.22-0.18-12.59%10617919.78%
XLE180223P000695002018-02-16 2:45PM EST69.501.651.511.57+0.08+5.10%577818.85%
XLE180223P000700002018-02-16 4:00PM EST70.001.951.931.98-0.37-15.95%1835218.36%
XLE180223P000705002018-02-12 10:21AM EST70.503.202.172.580.00-15226.86%
XLE180223P000710002018-02-15 1:44PM EST71.003.052.633.000.00-3047526.07%
XLE180223P000715002018-02-15 2:10PM EST71.503.703.153.700.00-146139.55%
XLE180223P000720002018-02-16 2:28PM EST72.003.952.694.20-0.92-18.89%1038543.07%
XLE180223P000725002018-02-15 11:58AM EST72.504.852.806.650.00-213113.97%
XLE180223P000730002018-02-16 10:01AM EST73.004.964.455.00-0.24-4.62%2020337.99%
XLE180223P000735002018-02-13 11:09AM EST73.506.314.955.450.00-4636.33%
XLE180223P000740002018-02-16 10:01AM EST74.005.935.356.80-0.84-12.41%2018982.13%
XLE180223P000745002018-02-15 10:05AM EST74.506.206.106.450.00-11241.21%
XLE180223P000750002018-02-14 2:14PM EST75.006.406.556.950.00-3312143.75%
XLE180223P000755002018-02-16 10:56AM EST75.507.426.058.45-2.03-21.48%109398.88%
XLE180223P000760002018-02-12 9:30AM EST76.008.525.959.400.00-2074118.99%
XLE180223P000765002018-02-09 10:50AM EST76.5010.437.858.700.00-417971.29%
XLE180223P000770002018-02-09 4:09PM EST77.0010.207.159.200.00-457674.12%
XLE180223P000775002018-02-07 10:52AM EST77.507.159.5010.850.00-44108101.27%
XLE180223P000780002018-02-02 3:41PM EST78.005.789.9511.400.00-68104.49%
XLE180223P000785002018-01-19 11:45PM EST78.502.1010.0512.400.00-15109.86%
XLE180223P000790002018-02-09 9:35AM EST79.008.1510.6012.750.00-2222110.64%
XLE180223P000800002018-02-09 9:35AM EST80.0010.5011.5513.800.00-1212116.70%
XLE180223P000810002018-01-30 1:38PM EST81.006.107.959.000.00-14170.00%
XLE180223P000825002018-01-26 11:54PM EST82.504.553.455.300.00-990.00%