Energy Select Sector SPDR Fund (XLE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
89.00 | 3.20 | 7.10 | 5.13 | 5.15 | 0.83 | 19.30 % | 20 | 627 | 1/17/2025 |
89.50 | 3.20 | 6.60 | 4.71 | 4.90 | 2.49 | 112.16 % | 3 | 119 | 1/17/2025 |
90.00 | 2.61 | 6.15 | 4.20 | 4.38 | 0.71 | 20.34 % | 1,069 | 364 | 1/17/2025 |
90.50 | 2.41 | 4.95 | 3.75 | 3.68 | 1.03 | 37.87 % | 43 | 892 | 1/17/2025 |
91.00 | 2.83 | 4.35 | 3.26 | 3.59 | 0.64 | 24.43 % | 69 | 281 | 1/17/2025 |
91.50 | 1.88 | 3.25 | 2.63 | 2.565 | 0.66 | 33.50 % | 7 | 174 | 1/17/2025 |
92.00 | 1.67 | 2.76 | 2.40 | 2.215 | 0.66 | 37.93 % | 257 | 3,163 | 1/17/2025 |
92.50 | 1.07 | 2.26 | 1.96 | 1.665 | 0.55 | 39.01 % | 59 | 638 | 1/17/2025 |
93.00 | 1.50 | 1.65 | 1.53 | 1.575 | 0.38 | 33.04 % | 318 | 5,973 | 1/17/2025 |
93.50 | 0.89 | 1.76 | 1.23 | 1.325 | 0.33 | 36.67 % | 345 | 1,617 | 1/17/2025 |
94.00 | 0.02 | 1.01 | 0.94 | 0.515 | 0.28 | 42.42 % | 1,621 | 2,107 | 1/17/2025 |
94.50 | 0.32 | 1.00 | 0.69 | 0.66 | 0.19 | 38.00 % | 5,338 | 141 | 1/17/2025 |
95.00 | 0.47 | 0.55 | 0.49 | 0.51 | 0.13 | 36.11 % | 688 | 754 | 1/17/2025 |
95.50 | 0.33 | 0.52 | 0.36 | 0.425 | 0.09 | 33.33 % | 215 | 45 | 1/17/2025 |
96.00 | 0.07 | 0.43 | 0.27 | 0.25 | 0.08 | 42.11 % | 251 | 46 | 1/17/2025 |
96.50 | 0.01 | 1.82 | 0.18 | 0.915 | 0.04 | 28.57 % | 29 | 79 | 1/17/2025 |
97.00 | 0.01 | 0.35 | 0.15 | 0.18 | 0.08 | 114.29 % | 68 | 28 | 1/17/2025 |
97.50 | 0.01 | 0.11 | 0.11 | 0.06 | 0.04 | 57.14 % | 193 | 31 | 1/17/2025 |
98.00 | 0.06 | 2.17 | 0.07 | 1.115 | 0.03 | 75.00 % | 153 | 23 | 1/17/2025 |
99.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 503 | 114 | 1/17/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
89.00 | 0.05 | 0.08 | 0.06 | 0.065 | -0.05 | -45.45 % | 38 | 214 | 1/17/2025 |
89.50 | 0.06 | 0.68 | 0.06 | 0.37 | -0.08 | -57.14 % | 26 | 69 | 1/17/2025 |
90.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56 % | 1,039 | 1,231 | 1/17/2025 |
90.50 | 0.10 | 0.26 | 0.12 | 0.18 | -0.11 | -47.83 % | 33 | 183 | 1/17/2025 |
91.00 | 0.08 | 0.35 | 0.14 | 0.215 | -0.14 | -50.00 % | 608 | 935 | 1/17/2025 |
91.50 | 0.01 | 0.35 | 0.20 | 0.18 | -0.18 | -47.37 % | 174 | 238 | 1/17/2025 |
92.00 | 0.15 | 0.30 | 0.31 | 0.225 | -0.20 | -39.22 % | 3,962 | 1,802 | 1/17/2025 |
92.50 | 0.22 | 1.24 | 0.34 | 0.73 | -0.33 | -49.25 % | 233 | 1,276 | 1/17/2025 |
93.00 | 0.47 | 0.65 | 0.50 | 0.56 | -0.30 | -37.50 % | 791 | 6,211 | 1/17/2025 |
93.50 | 0.63 | 1.04 | 1.05 | 0.835 | -0.04 | -3.67 % | 1,293 | 49 | 1/17/2025 |
94.00 | 0.15 | 1.59 | 0.85 | 0.87 | -0.48 | -36.09 % | 181 | 17 | 1/17/2025 |
94.50 | 0.70 | 3.20 | 1.04 | 1.95 | -0.71 | -40.57 % | 80 | 25 | 1/17/2025 |
95.00 | 0.81 | 2.18 | 1.53 | 1.495 | -0.49 | -24.26 % | 53 | 12 | 1/17/2025 |
95.50 | 0.10 | 2.46 | 1.84 | 1.28 | 0.00 | 0.00 % | 4 | 0 | 1/17/2025 |
96.00 | 0.14 | 2.42 | 2.26 | 1.28 | 0.00 | 0.00 % | 5 | 0 | 1/17/2025 |
96.50 | 1.27 | 4.65 | 0.00 | 2.96 | 0.00 | 0.00 % | 0 | 0 | - |
97.00 | 2.18 | 5.20 | 0.00 | 3.69 | 0.00 | 0.00 % | 0 | 0 | - |
97.50 | 1.43 | 5.70 | 0.00 | 3.565 | 0.00 | 0.00 % | 0 | 0 | - |
98.00 | 1.91 | 6.20 | 0.00 | 4.055 | 0.00 | 0.00 % | 0 | 0 | - |
99.00 | 3.00 | 7.20 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.