Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,086.89 +5,075.46 (+8.60%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-02 11:04AM EDT | 85.00 | 7.75 | 5.45 | 9.80 | 0.00 | - | 2 | 7 | 105.23% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 1.52 | 5.90 | -0.74 | -20.00% | 3 | 5 | 76.90% |
| XLE240510C00090000 | 2024-05-03 3:49PM EDT | 90.00 | 2.64 | 0.64 | 4.95 | -0.16 | -5.71% | 188 | 54 | 69.78% |
| XLE240510C00090500 | 2024-05-03 11:03AM EDT | 90.50 | 1.84 | 0.25 | 4.50 | -0.30 | -14.02% | 83 | 6 | 66.55% |
| XLE240510C00091000 | 2024-05-03 3:51PM EDT | 91.00 | 1.99 | 0.30 | 4.10 | +0.02 | +1.02% | 202 | 28 | 64.21% |
| XLE240510C00091500 | 2024-05-03 2:49PM EDT | 91.50 | 1.20 | 0.10 | 3.60 | -0.54 | -31.03% | 118 | 91 | 59.72% |
| XLE240510C00092000 | 2024-05-03 3:59PM EDT | 92.00 | 1.27 | 1.00 | 3.35 | -0.29 | -18.59% | 689 | 155 | 59.96% |
| XLE240510C00092500 | 2024-05-03 3:59PM EDT | 92.50 | 0.97 | 0.46 | 1.21 | -0.20 | -17.09% | 232 | 132 | 22.97% |
| XLE240510C00093000 | 2024-05-03 4:00PM EDT | 93.00 | 0.77 | 0.60 | 1.00 | -0.09 | -10.47% | 1,269 | 1,236 | 23.46% |
| XLE240510C00093500 | 2024-05-03 4:12PM EDT | 93.50 | 0.50 | 0.30 | 0.55 | -0.18 | -26.47% | 189 | 181 | 18.36% |
| XLE240510C00094000 | 2024-05-03 3:58PM EDT | 94.00 | 0.36 | 0.05 | 0.62 | -0.25 | -40.98% | 203 | 361 | 23.34% |
| XLE240510C00094500 | 2024-05-03 4:14PM EDT | 94.50 | 0.22 | 0.14 | 1.72 | -0.14 | -38.89% | 179 | 824 | 49.76% |
| XLE240510C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.18 | 0.05 | 0.25 | -0.09 | -33.33% | 260 | 526 | 20.17% |
| XLE240510C00095500 | 2024-05-03 2:50PM EDT | 95.50 | 0.08 | 0.00 | 0.23 | -0.12 | -60.00% | 45 | 283 | 22.07% |
| XLE240510C00096000 | 2024-05-03 3:41PM EDT | 96.00 | 0.07 | 0.00 | 0.20 | -0.09 | -56.25% | 220 | 323 | 23.39% |
| XLE240510C00096500 | 2024-05-03 3:34PM EDT | 96.50 | 0.04 | 0.04 | 0.45 | -0.08 | -66.67% | 139 | 416 | 33.69% |
| XLE240510C00097000 | 2024-05-03 3:23PM EDT | 97.00 | 0.03 | 0.00 | 1.82 | -0.06 | -66.67% | 71 | 395 | 68.99% |
| XLE240510C00097500 | 2024-05-03 3:59PM EDT | 97.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 31 | 371 | 19.92% |
| XLE240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 60 | 759 | 21.49% |
| XLE240510C00098500 | 2024-05-03 3:35PM EDT | 98.50 | 0.02 | 0.00 | 2.14 | -0.02 | -50.00% | 15 | 381 | 60.64% |
| XLE240510C00099000 | 2024-05-03 4:03PM EDT | 99.00 | 0.06 | 0.00 | 0.22 | +0.03 | +100.00% | 33 | 291 | 37.11% |
| XLE240510C00100000 | 2024-05-03 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | -0.02 | -66.67% | 140 | 3,383 | 46.58% |
| XLE240510C00101000 | 2024-05-03 1:48PM EDT | 101.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 426 | 33.20% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 72 | 55.57% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 273 | 69.58% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 57.52% |
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 802 | 91.94% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 1 | 100 | 70.31% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 18 | 100.49% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 112.60% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 28 | 131.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 2 | 252 | 102.54% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 52.15% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 20 | 82 | 78.71% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 35.55% |
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 224 | 32.03% |
| XLE240510P00085000 | 2024-05-03 1:20PM EDT | 85.00 | 0.02 | 0.00 | 2.15 | -0.01 | -33.33% | 11 | 518 | 75.29% |
| XLE240510P00086000 | 2024-05-03 3:25PM EDT | 86.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 36 | 184 | 68.90% |
| XLE240510P00087000 | 2024-05-03 12:39PM EDT | 87.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 121 | 75 | 26.37% |
| XLE240510P00087500 | 2024-05-03 3:24PM EDT | 87.50 | 0.06 | 0.03 | 2.17 | +0.01 | +20.00% | 2 | 2 | 59.77% |
| XLE240510P00088000 | 2024-05-03 3:37PM EDT | 88.00 | 0.06 | 0.00 | 2.18 | -0.02 | -25.00% | 2,425 | 3,055 | 56.20% |
| XLE240510P00088500 | 2024-05-03 11:40AM EDT | 88.50 | 0.07 | 0.00 | 0.12 | -0.01 | -12.50% | 156 | 260 | 23.93% |
| XLE240510P00089000 | 2024-05-03 4:00PM EDT | 89.00 | 0.10 | 0.00 | 0.55 | -0.01 | -9.09% | 318 | 663 | 35.89% |
| XLE240510P00089500 | 2024-05-03 1:12PM EDT | 89.50 | 0.15 | 0.00 | 0.40 | +0.02 | +15.38% | 42 | 1,019 | 28.71% |
| XLE240510P00090000 | 2024-05-03 4:13PM EDT | 90.00 | 0.17 | 0.05 | 0.46 | -0.03 | -15.00% | 117 | 187 | 27.39% |
| XLE240510P00090500 | 2024-05-03 3:54PM EDT | 90.50 | 0.24 | 0.00 | 2.34 | -0.08 | -25.00% | 232 | 293 | 64.70% |
| XLE240510P00091000 | 2024-05-03 2:31PM EDT | 91.00 | 0.47 | 0.30 | 0.46 | +0.08 | +20.51% | 535 | 1,010 | 21.05% |
| XLE240510P00091500 | 2024-05-03 3:31PM EDT | 91.50 | 0.49 | 0.00 | 2.40 | -0.03 | -5.77% | 258 | 400 | 57.13% |
| XLE240510P00092000 | 2024-05-03 3:57PM EDT | 92.00 | 0.63 | 0.00 | 0.75 | -0.04 | -5.97% | 455 | 573 | 19.80% |
| XLE240510P00092500 | 2024-05-03 3:58PM EDT | 92.50 | 0.87 | 0.51 | 1.00 | +0.04 | +4.82% | 203 | 830 | 20.24% |
| XLE240510P00093000 | 2024-05-03 3:59PM EDT | 93.00 | 1.11 | 0.10 | 1.69 | -0.08 | -6.72% | 101 | 990 | 28.57% |
| XLE240510P00093500 | 2024-05-03 3:45PM EDT | 93.50 | 1.55 | 0.01 | 3.50 | +0.07 | +4.73% | 51 | 692 | 58.62% |
| XLE240510P00094000 | 2024-05-03 3:33PM EDT | 94.00 | 1.99 | 0.13 | 3.90 | +0.36 | +22.09% | 59 | 527 | 60.82% |
| XLE240510P00094500 | 2024-05-03 3:28PM EDT | 94.50 | 2.39 | 0.03 | 4.35 | +0.43 | +21.94% | 21 | 409 | 63.79% |
| XLE240510P00095000 | 2024-05-03 3:51PM EDT | 95.00 | 2.60 | 0.42 | 4.75 | +0.11 | +4.42% | 40 | 320 | 65.60% |
| XLE240510P00095500 | 2024-05-03 3:17PM EDT | 95.50 | 3.37 | 0.87 | 5.20 | +0.52 | +18.25% | 17 | 188 | 68.26% |
| XLE240510P00096000 | 2024-05-03 3:30PM EDT | 96.00 | 3.79 | 1.35 | 5.70 | +0.55 | +16.98% | 10 | 260 | 71.78% |
| XLE240510P00096500 | 2024-05-02 2:52PM EDT | 96.50 | 3.70 | 1.84 | 6.20 | 0.00 | - | 2 | 123 | 75.22% |
| XLE240510P00097000 | 2024-05-03 10:46AM EDT | 97.00 | 5.38 | 2.31 | 6.70 | +0.83 | +18.24% | 2 | 105 | 78.56% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 2.81 | 7.20 | +1.21 | +28.88% | 11 | 18 | 81.81% |
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 98.00 | 6.00 | 3.30 | 7.70 | -0.14 | -2.28% | 7 | 28 | 85.01% |
| XLE240510P00098500 | 2024-05-01 9:30AM EDT | 98.50 | 5.00 | 3.80 | 8.20 | 0.00 | - | 5 | 28 | 88.09% |
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 99.00 | 6.00 | 4.30 | 8.70 | 0.00 | - | 20 | 74 | 91.14% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 5.30 | 9.70 | 0.00 | - | 33 | 6 | 97.02% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 6.30 | 10.70 | 0.00 | - | - | 5 | 102.73% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 7.30 | 11.70 | 0.00 | - | - | 6 | 108.25% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 20.00 | 24.90 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.