XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE190524C000590002019-05-07 2:17PM EDT59.004.500.000.000.00--00.00%
XLE190524C000610002019-05-21 10:16AM EDT61.003.500.000.000.00-5400.00%
XLE190524C000615002019-05-17 3:02PM EDT61.502.500.000.000.00-100.00%
XLE190524C000620002019-05-21 9:56AM EDT62.002.450.000.000.00-1200.00%
XLE190524C000625002019-05-21 9:33AM EDT62.501.710.000.000.00-500.00%
XLE190524C000630002019-05-21 9:56AM EDT63.001.450.000.000.00-2500.00%
XLE190524C000635002019-05-21 3:48PM EDT63.501.250.000.000.00-5300.00%
XLE190524C000640002019-05-21 3:06PM EDT64.000.800.000.000.00-17800.00%
XLE190524C000645002019-05-21 3:55PM EDT64.500.480.000.000.00-36200.00%
XLE190524C000650002019-05-21 3:59PM EDT65.000.240.000.000.00-19003.13%
XLE190524C000655002019-05-21 3:41PM EDT65.500.120.000.000.00-13606.25%
XLE190524C000660002019-05-21 3:24PM EDT66.000.040.000.000.00-43706.25%
XLE190524C000665002019-05-21 11:15AM EDT66.500.010.000.000.00-200012.50%
XLE190524C000670002019-05-21 12:47PM EDT67.000.030.000.000.00-1012.50%
XLE190524C000675002019-05-21 9:47AM EDT67.500.020.000.000.00-5012.50%
XLE190524C000680002019-05-17 3:41PM EDT68.000.010.000.000.00-41012.50%
XLE190524C000685002019-05-02 2:51PM EDT68.500.070.000.000.00-16012.50%
XLE190524C000690002019-05-17 12:47PM EDT69.000.020.000.000.00-1025.00%
XLE190524C000695002019-05-07 11:21AM EDT69.500.050.000.000.00-1025.00%
XLE190524C000700002019-05-21 3:53PM EDT70.000.010.000.000.00-3025.00%
XLE190524C000705002019-05-03 12:21PM EDT70.500.020.000.000.00-9025.00%
XLE190524C000710002019-05-06 10:41AM EDT71.000.010.000.000.00-1025.00%
XLE190524C000720002019-05-15 10:56AM EDT72.000.020.000.000.00-3025.00%
XLE190524C000730002019-05-03 12:09PM EDT73.000.020.000.000.00-7025.00%
XLE190524C000740002019-04-29 2:24PM EDT74.000.030.000.140.00--183.20%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLE190524P000595002019-05-20 12:07PM EDT59.500.010.000.000.00-20025.00%
XLE190524P000600002019-05-20 3:57PM EDT60.000.030.000.000.00-3025.00%
XLE190524P000610002019-05-16 2:35PM EDT61.000.040.000.000.00-60012.50%
XLE190524P000615002019-05-21 10:40AM EDT61.500.010.000.000.00-11012.50%
XLE190524P000620002019-05-21 3:13PM EDT62.000.010.000.000.00-11012.50%
XLE190524P000625002019-05-21 1:15PM EDT62.500.040.000.000.00-30012.50%
XLE190524P000630002019-05-21 3:57PM EDT63.000.070.000.000.00-7706.25%
XLE190524P000635002019-05-21 3:03PM EDT63.500.130.000.000.00-3506.25%
XLE190524P000640002019-05-21 4:09PM EDT64.000.240.000.000.00-12003.13%
XLE190524P000645002019-05-21 3:59PM EDT64.500.410.000.000.00-11900.10%
XLE190524P000650002019-05-21 3:39PM EDT65.000.610.000.000.00-4300.00%
XLE190524P000655002019-05-21 3:54PM EDT65.501.000.000.000.00-32900.00%
XLE190524P000660002019-05-21 1:53PM EDT66.001.440.000.000.00-300.00%
XLE190524P000665002019-05-20 12:44PM EDT66.502.300.000.000.00-100.00%
XLE190524P000670002019-05-21 10:14AM EDT67.002.530.000.000.00-4700.00%
XLE190524P000675002019-05-15 3:01PM EDT67.503.450.000.000.00-40000.00%
XLE190524P000680002019-05-17 9:53AM EDT68.004.140.000.000.00-300.00%
XLE190524P000685002019-05-01 1:00PM EDT68.503.000.000.000.00-500.00%
XLE190524P000695002019-05-01 11:15AM EDT69.503.950.000.000.00-500.00%
XLE190524P000700002019-05-02 2:30PM EDT70.006.000.000.000.00-1500.00%