Log in

NYSEARCA:XLEEnergy Select Sector SPDR Fund Options Chain and Prices

$44.84
+3.10 (+7.43 %)
(As of 06/5/2020 04:00 PM ET)
Add
Today's Range
$43.79
Now: $44.84
$45.25
50-Day Range
$30.69
MA: $36.90
$41.73
52-Week Range
$22.88
Now: $44.84
$64.71
Volume49.89 million shs
Average Volume32.24 million shs
Market Capitalization$12.17 billion
P/E RatioN/A
Dividend Yield12.67%
BetaN/A

Options Chain

Energy Select Sector SPDR Fund (NYSEARCA:XLE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$48.50$0.115Call24500.423639 (-0.072674)0.095465
6/12/2020$48.00$0.185Call1,49800.438286 (-0.029224)0.137548
6/12/2020$47.50$0.280Call24700.452398 (+0.00119)0.187191
6/12/2020$47.00$0.355Call1,14600.440982 (+0.009216)0.229768
6/12/2020$46.00$0.575Call5,167620.420461 (+0.027657)0.341169
6/12/2020$45.00$1.065Call1,00187 (+35)0.460613 (+0.1395)0.490539
6/12/2020$44.50$1.300Call714171 (+28)0.454495 (+0.110745)0.560656
6/12/2020$44.00$1.555Call302585 (+493)0.441461 (+0.094092)0.633122
6/12/2020$43.50$1.910Call68227 (+127)0.456482 (+0.107509)0.695596
6/12/2020$43.00$2.225Call548446 (+74)0.437009 (+0.085282)0.765114
6/12/2020$42.50$2.610Call220741 (+340)0.435277 (+0.084463)0.821088
6/12/2020$42.00$3.120Call547588 (+21)0.501231 (+0.139802)0.835852
6/12/2020$41.50$3.500Call3151,177 (+498)0.468727 (+0.100694)0.889746
6/12/2020$41.00$3.975Call635982 (+132)0.497377 (+0.128296)0.90897
6/12/2020$40.50$4.525Call60195 (-24)0.596352 (+0.222399)0.898688
6/12/2020$40.00$5.000Call7641,466 (+17)0.624541 (+0.246416)0.913724
6/12/2020$39.50$5.325Call34380 (+3)
6/12/2020$39.00$5.900Call521,086 (+32)0.586604 (+0.203218)0.960669
6/12/2020$38.50$6.300Call13111
6/12/2020$38.00$6.850Call1154440.510513 (+0.148476)0.991266
6/12/2020$37.50$7.325Call149
6/12/2020$37.00$7.825Call3134
6/12/2020$36.50$8.325Call423 (-2)
6/12/2020$36.00$8.750Call136 (-6)01
6/12/2020$35.50$9.225Call0801
6/12/2020$35.00$9.700Call024 (+10)01
6/12/2020$34.50$10.200Call0001
6/12/2020$34.00$10.700Call0101
6/12/2020$33.50$11.200Call01301
6/12/2020$33.00$11.675Call0801
6/12/2020$32.50$12.175Call0101
6/12/2020$32.00$12.675Call0101
6/12/2020$31.50$13.175Call0001
6/12/2020$31.00$13.675Call22101
6/12/2020$30.00$14.675Call1011 (+3)01
6/12/2020$29.00$15.675Call0001
6/12/2020$25.00$19.675Call00
6/12/2020$20.00$24.675Call00
6/12/2020$48.50$3.975Put000.571005-0.83037
6/12/2020$48.00$3.395Put000.474225-0.844334
6/12/2020$47.50$3.200Put400.596005-0.746765
6/12/2020$47.00$2.650Put20900.510163-0.737147
6/12/2020$46.00$1.935Put7100.51141 (+0.059063)-0.62943
6/12/2020$45.00$1.280Put28700.482762 (+0.092633)-0.507688
6/12/2020$44.50$1.055Put17400.490694 (+0.11126)-0.442097
6/12/2020$44.00$0.785Put2,61710.470262 (+0.062946)-0.372629
6/12/2020$43.50$0.640Put28740.487518 (+0.091299)-0.314201
6/12/2020$43.00$0.420Put2,5504 (-1)0.455418 (+0.032477)-0.241928
6/12/2020$42.50$0.355Put9140.486288 (+0.052157)-0.202104
6/12/2020$42.00$0.265Put1552,818 (+92)0.489012 (+0.105133)-0.158275
6/12/2020$41.50$0.000Put19833 (+1)0.458887 (+0.07824)0
6/12/2020$41.00$0.125Put248541 (+416)0.485887 (+0.103571)-0.085547
6/12/2020$40.50$0.055Put276226 (+7)0.447169 (+0.049229)-0.046196
6/12/2020$40.00$0.100Put252489 (+102)0.563996 (+0.154336)-0.062914
6/12/2020$39.50$0.050Put8598 (+2)0.524795 (+0.112978)-0.036018
6/12/2020$39.00$0.050Put97456 (+8)0.572254 (+0.132407)-0.03424
6/12/2020$38.50$0.040Put15419 (+33)0.599736 (+0.142173)-0.027518
6/12/2020$38.00$0.040Put434800 (+317)0.640714 (+0.194617)-0.025925
6/12/2020$37.50$0.015Put70388 (+302)0.590388 (+0.138949)-0.011065
6/12/2020$37.00$0.040Put7978 (+5)0.722225 (+0.269878)-0.022974
6/12/2020$36.50$0.035Put2392 (-113)0.747876 (+0.226346)-0.019852
6/12/2020$36.00$0.035Put0386 (+1)0.783689 (+0.243008)-0.018074
6/12/2020$35.50$0.035Put6192 (+1)0.832474 (+0.285258)-0.0178
6/12/2020$35.00$0.035Put5162 (+1)0.875045 (+0.255083)-0.01684
6/12/2020$34.50$0.035Put044 (-2)0.920558 (+0.262419)-0.016183
6/12/2020$34.00$0.040Put41900.978816 (+0.275918)-0.016671
6/12/2020$33.50$0.035Put0678 (-1)1.00958 (+0.264777)-0.014661
6/12/2020$33.00$0.040Put0891.07695 (+0.289489)-0.015777
6/12/2020$32.50$0.035Put41881.10023 (+0.263571)-0.013264
6/12/2020$32.00$0.035Put141 (-1)1.1528 (+0.309135)-0.013108
6/12/2020$31.50$0.035Put021.19827 (+0.313218)-0.012381
6/12/2020$31.00$0.030Put1050 (-3)1.23047 (+0.29531)-0.010709
6/12/2020$30.00$0.025Put0381.29596 (+0.270314)-0.008685
6/12/2020$29.00$0.025Put011.38906 (+0.267273)-0.008073
6/12/2020$25.00$0.025Put02,6381.79614 (+0.334491)-0.00611
6/12/2020$20.00$0.025Put082.42017 (+0.314216)-0.004537
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/7/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.