U.S. markets closed
S&P Futures
3,840.50+6.25(+0.16%)Dow Futures
30,953.00+44.00(+0.14%)Nasdaq Futures
13,397.25+35.75(+0.27%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.07-0.22 (-0.52%)
At close: 4:00PM EST
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE210129C00030000 | 2021-01-22 12:11PM EST | 30.00 | 11.70 | 10.95 | 12.85 | -0.31 | -2.58% | 5 | 15 | 266.60% |
| XLE210129C00031500 | 2021-01-19 12:11AM EST | 31.50 | 11.45 | 8.80 | 11.50 | 0.00 | - | - | 4 | 252.93% |
| XLE210129C00032000 | 2021-01-19 12:11AM EST | 32.00 | 10.95 | 8.40 | 11.00 | 0.00 | - | - | 14 | 243.16% |
| XLE210129C00033000 | 2021-01-15 3:05PM EST | 33.00 | 9.86 | 7.85 | 9.85 | 0.00 | - | 1 | 4 | 210.35% |
| XLE210129C00034000 | 2021-01-22 2:02PM EST | 34.00 | 7.90 | 6.70 | 8.70 | -0.53 | -6.29% | 2 | 1 | 178.32% |
| XLE210129C00034500 | 2021-01-12 9:41AM EST | 34.50 | 8.01 | 6.50 | 8.50 | 0.00 | - | 1 | 1 | 195.90% |
| XLE210129C00035000 | 2021-01-22 2:15PM EST | 35.00 | 6.93 | 5.30 | 7.85 | -1.76 | -20.25% | 2 | 6 | 174.22% |
| XLE210129C00035500 | 2021-01-21 2:59PM EST | 35.50 | 6.90 | 5.10 | 7.75 | 0.00 | - | 1 | 9 | 196.09% |
| XLE210129C00036000 | 2021-01-15 11:19AM EST | 36.00 | 7.10 | 4.30 | 7.00 | 0.00 | - | 150 | 264 | 167.97% |
| XLE210129C00036500 | 2021-01-05 9:45AM EST | 36.50 | 3.10 | 3.80 | 6.60 | 0.00 | - | 20 | 20 | 166.02% |
| XLE210129C00037000 | 2021-01-21 2:10PM EST | 37.00 | 5.31 | 4.00 | 5.85 | 0.00 | - | 3 | 18 | 138.67% |
| XLE210129C00037500 | 2021-01-12 10:01AM EST | 37.50 | 5.66 | 3.55 | 5.35 | 0.00 | - | 2 | 45 | 129.69% |
| XLE210129C00038000 | 2021-01-22 3:45PM EST | 38.00 | 4.23 | 3.80 | 4.35 | -0.17 | -3.86% | 207 | 160 | 81.64% |
| XLE210129C00038500 | 2021-01-22 3:53PM EST | 38.50 | 3.70 | 2.88 | 4.35 | -0.50 | -11.90% | 3 | 46 | 111.72% |
| XLE210129C00039000 | 2021-01-22 1:50PM EST | 39.00 | 3.05 | 3.00 | 3.30 | -0.52 | -14.57% | 99 | 273 | 62.50% |
| XLE210129C00039500 | 2021-01-22 12:59PM EST | 39.50 | 2.59 | 2.61 | 2.88 | -0.45 | -14.80% | 107 | 292 | 50.39% |
| XLE210129C00040000 | 2021-01-22 3:55PM EST | 40.00 | 2.35 | 2.10 | 2.37 | -0.27 | -10.31% | 1,045 | 2,906 | 53.13% |
| XLE210129C00040500 | 2021-01-22 3:17PM EST | 40.50 | 1.83 | 1.67 | 2.02 | -0.08 | -4.19% | 661 | 342 | 54.69% |
| XLE210129C00041000 | 2021-01-22 3:14PM EST | 41.00 | 1.44 | 1.33 | 1.60 | -0.40 | -21.74% | 660 | 2,026 | 50.20% |
| XLE210129C00041500 | 2021-01-22 2:47PM EST | 41.50 | 1.10 | 1.11 | 1.26 | -0.19 | -14.73% | 124 | 2,757 | 48.63% |
| XLE210129C00042000 | 2021-01-22 4:00PM EST | 42.00 | 0.88 | 0.84 | 0.97 | -0.33 | -27.27% | 516 | 1,331 | 47.66% |
| XLE210129C00042500 | 2021-01-22 3:59PM EST | 42.50 | 0.72 | 0.67 | 0.73 | -0.20 | -21.74% | 476 | 1,104 | 47.07% |
| XLE210129C00043000 | 2021-01-22 3:57PM EST | 43.00 | 0.54 | 0.51 | 0.55 | -0.14 | -20.59% | 21,642 | 41,209 | 47.46% |
| XLE210129C00043500 | 2021-01-22 4:02PM EST | 43.50 | 0.34 | 0.35 | 0.39 | -0.16 | -32.00% | 2,680 | 5,392 | 46.88% |
| XLE210129C00044000 | 2021-01-22 3:55PM EST | 44.00 | 0.27 | 0.21 | 0.28 | -0.08 | -22.86% | 540 | 6,389 | 47.27% |
| XLE210129C00044500 | 2021-01-22 3:59PM EST | 44.50 | 0.19 | 0.16 | 0.20 | -0.09 | -32.14% | 7,096 | 1,031 | 47.85% |
| XLE210129C00045000 | 2021-01-22 3:45PM EST | 45.00 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 153 | 34,369 | 48.24% |
| XLE210129C00045500 | 2021-01-22 3:41PM EST | 45.50 | 0.10 | 0.02 | 0.12 | -0.04 | -28.57% | 44 | 203 | 51.56% |
| XLE210129C00046000 | 2021-01-22 3:44PM EST | 46.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 516 | 10,102 | 50.59% |
| XLE210129C00046500 | 2021-01-22 3:29PM EST | 46.50 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 23 | 13,378 | 57.42% |
| XLE210129C00047000 | 2021-01-22 3:34PM EST | 47.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 117 | 2,751 | 51.56% |
| XLE210129C00048000 | 2021-01-21 3:56PM EST | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 59 | 6,278 | 54.69% |
| XLE210129C00049000 | 2021-01-22 3:46PM EST | 49.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1,102 | 210 | 65.63% |
| XLE210129C00050000 | 2021-01-22 10:09AM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 795 | 65.63% |
| XLE210129C00055000 | 2021-01-21 9:34AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,042 | 95.31% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE210129P00030000 | 2021-01-21 3:20PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 136 | 115.63% |
| XLE210129P00031500 | 2021-01-19 2:55PM EST | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 58 | 162 | 106.25% |
| XLE210129P00032000 | 2021-01-21 2:54PM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 172 | 847 | 100.00% |
| XLE210129P00033000 | 2021-01-22 10:38AM EST | 33.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 534 | 116.41% |
| XLE210129P00033500 | 2021-01-22 9:43AM EST | 33.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 32 | 85.94% |
| XLE210129P00034000 | 2021-01-15 9:49AM EST | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 146 | 81.25% |
| XLE210129P00034500 | 2021-01-19 12:59PM EST | 34.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 7 | 59 | 101.56% |
| XLE210129P00035000 | 2021-01-22 3:47PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 71.09% |
| XLE210129P00035500 | 2021-01-12 9:39AM EST | 35.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 22 | 89.45% |
| XLE210129P00036000 | 2021-01-22 11:13AM EST | 36.00 | 0.02 | 0.03 | 0.15 | 0.00 | - | 6 | 1,258 | 83.59% |
| XLE210129P00036500 | 2021-01-22 10:32AM EST | 36.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 6 | 533 | 68.75% |
| XLE210129P00037000 | 2021-01-22 3:45PM EST | 37.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 1 | 369 | 72.46% |
| XLE210129P00037500 | 2021-01-22 3:59PM EST | 37.50 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 53 | 206 | 55.47% |
| XLE210129P00038000 | 2021-01-22 4:08PM EST | 38.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 382 | 21,231 | 51.56% |
| XLE210129P00038500 | 2021-01-22 4:08PM EST | 38.50 | 0.07 | 0.01 | 0.13 | 0.00 | - | 14 | 2,352 | 50.59% |
| XLE210129P00039000 | 2021-01-22 2:41PM EST | 39.00 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 38 | 5,449 | 52.54% |
| XLE210129P00039500 | 2021-01-22 3:22PM EST | 39.50 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 5,229 | 1,067 | 49.02% |
| XLE210129P00040000 | 2021-01-22 4:00PM EST | 40.00 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 880 | 3,208 | 47.85% |
| XLE210129P00040500 | 2021-01-22 4:02PM EST | 40.50 | 0.30 | 0.23 | 0.33 | 0.00 | - | 262 | 504 | 47.07% |
| XLE210129P00041000 | 2021-01-22 3:59PM EST | 41.00 | 0.42 | 0.35 | 0.46 | +0.01 | +2.44% | 1,896 | 6,202 | 46.19% |
| XLE210129P00041500 | 2021-01-22 3:50PM EST | 41.50 | 0.59 | 0.54 | 0.65 | -0.01 | -1.67% | 301 | 1,208 | 46.48% |
| XLE210129P00042000 | 2021-01-22 4:08PM EST | 42.00 | 0.85 | 0.68 | 0.85 | +0.05 | +6.25% | 969 | 9,977 | 45.12% |
| XLE210129P00042500 | 2021-01-22 4:03PM EST | 42.50 | 1.03 | 0.95 | 1.25 | -0.05 | -4.63% | 274 | 2,021 | 51.66% |
| XLE210129P00043000 | 2021-01-22 3:44PM EST | 43.00 | 1.36 | 1.25 | 1.51 | +0.01 | +0.74% | 378 | 544 | 49.12% |
| XLE210129P00043500 | 2021-01-22 1:37PM EST | 43.50 | 1.86 | 1.53 | 1.92 | +0.18 | +10.71% | 147 | 596 | 52.73% |
| XLE210129P00044000 | 2021-01-22 3:59PM EST | 44.00 | 2.15 | 1.99 | 2.26 | +0.17 | +8.59% | 31 | 161 | 50.59% |
| XLE210129P00044500 | 2021-01-22 2:45PM EST | 44.50 | 2.77 | 2.15 | 2.65 | +0.01 | +0.36% | 10 | 55 | 49.41% |
| XLE210129P00045000 | 2021-01-22 3:29PM EST | 45.00 | 3.02 | 2.69 | 3.15 | +0.06 | +2.03% | 225 | 102 | 55.47% |
| XLE210129P00045500 | 2021-01-20 9:32AM EST | 45.50 | 2.13 | 2.61 | 4.30 | 0.00 | - | 1 | 20 | 106.06% |
| XLE210129P00046000 | 2021-01-22 1:12PM EST | 46.00 | 4.20 | 3.80 | 4.30 | +1.44 | +52.17% | 60 | 92 | 56.64% |
| XLE210129P00046500 | 2021-01-20 10:30AM EST | 46.50 | 2.90 | 3.55 | 5.10 | 0.00 | - | 2 | 22 | 107.23% |
| XLE210129P00047000 | 2021-01-21 2:10PM EST | 47.00 | 4.81 | 2.97 | 5.80 | 0.00 | - | 14 | 13 | 126.86% |
| XLE210129P00049000 | 2021-01-22 10:25AM EST | 49.00 | 7.45 | 6.25 | 7.40 | +2.15 | +40.57% | 120 | 120 | 121.68% |
| XLE210129P00050000 | 2021-01-19 12:11AM EST | 50.00 | 5.54 | 6.65 | 8.65 | 0.00 | - | - | 2 | 152.25% |
| XLE210129P00055000 | 2021-01-06 12:30PM EST | 55.00 | 13.95 | 11.45 | 14.00 | 0.00 | - | - | 0 | 229.10% |
© 2021 Verizon Media. All rights reserved.
