Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,318.13 +14.86 (+0.28%) Dow
39,990.97 -12.62 (-0.03%) Nasdaq
16,791.19 +105.22 (+0.63%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,383.08 +28.66 (+2.12%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00085000 | 2024-05-06 10:42AM EDT | 85.00 | 9.75 | 9.85 | 10.20 | 0.00 | - | - | 10 | 38.55% |
| XLE240614C00089000 | 2024-05-17 9:34AM EDT | 89.00 | 5.74 | 6.00 | 6.25 | 0.00 | - | 2 | 2 | 27.34% |
| XLE240614C00090000 | 2024-05-17 11:05AM EDT | 90.00 | 4.92 | 5.25 | 5.35 | 0.00 | - | 1 | 125 | 25.51% |
| XLE240614C00091000 | 2024-05-16 1:36PM EDT | 91.00 | 3.64 | 4.35 | 4.45 | 0.00 | - | 5 | 8 | 23.41% |
| XLE240614C00091500 | 2024-05-17 11:27AM EDT | 91.50 | 3.74 | 3.95 | 4.05 | 0.00 | - | 2 | 2 | 22.85% |
| XLE240614C00092000 | 2024-05-20 10:58AM EDT | 92.00 | 3.68 | 3.55 | 3.65 | +0.53 | +16.83% | 1 | 30 | 22.14% |
| XLE240614C00092500 | 2024-05-15 2:03PM EDT | 92.50 | 2.74 | 3.15 | 3.25 | 0.00 | - | 24 | 12 | 21.31% |
| XLE240614C00093000 | 2024-05-17 2:58PM EDT | 93.00 | 3.15 | 2.82 | 2.88 | 0.00 | - | 2 | 44 | 20.66% |
| XLE240614C00093500 | 2024-05-17 3:54PM EDT | 93.50 | 2.78 | 2.48 | 2.51 | 0.00 | - | 3 | 76 | 19.85% |
| XLE240614C00094000 | 2024-05-17 3:01PM EDT | 94.00 | 2.44 | 2.16 | 2.19 | 0.00 | - | 4 | 184 | 19.39% |
| XLE240614C00094500 | 2024-05-20 11:45AM EDT | 94.50 | 1.84 | 1.88 | 1.90 | -0.33 | -15.21% | 11 | 79 | 19.03% |
| XLE240614C00095000 | 2024-05-20 11:04AM EDT | 95.00 | 1.61 | 1.62 | 1.66 | -0.29 | -15.26% | 13 | 91 | 18.97% |
| XLE240614C00095500 | 2024-05-20 10:34AM EDT | 95.50 | 1.45 | 1.38 | 1.40 | -0.21 | -12.65% | 12 | 53 | 18.48% |
| XLE240614C00096000 | 2024-05-20 11:20AM EDT | 96.00 | 1.12 | 1.18 | 1.19 | -0.27 | -18.88% | 24 | 79 | 18.30% |
| XLE240614C00096500 | 2024-05-17 1:55PM EDT | 96.50 | 1.21 | 0.98 | 1.00 | +0.17 | +16.35% | 2 | 68 | 18.09% |
| XLE240614C00097000 | 2024-05-20 11:24AM EDT | 97.00 | 0.78 | 0.81 | 0.82 | -0.24 | -23.53% | 9 | 54 | 17.77% |
| XLE240614C00097500 | 2024-05-20 10:58AM EDT | 97.50 | 0.72 | 0.66 | 0.67 | -0.12 | -14.29% | 4 | 127 | 17.53% |
| XLE240614C00098000 | 2024-05-20 11:42AM EDT | 98.00 | 0.52 | 0.53 | 0.55 | -0.15 | -22.39% | 8 | 190 | 17.43% |
| XLE240614C00098500 | 2024-05-08 2:48PM EDT | 98.50 | 0.44 | 0.43 | 0.45 | 0.00 | - | - | 128 | 17.38% |
| XLE240614C00099000 | 2024-05-20 10:58AM EDT | 99.00 | 0.38 | 0.34 | 0.36 | -0.05 | -11.63% | 4 | 38 | 17.26% |
| XLE240614C00100000 | 2024-05-20 10:50AM EDT | 100.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 8 | 58 | 17.19% |
| XLE240614C00101000 | 2024-05-17 10:49AM EDT | 101.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 2 | 27 | 17.04% |
| XLE240614C00102000 | 2024-05-17 1:39PM EDT | 102.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 23 | 17.29% |
| XLE240614C00103000 | 2024-05-16 3:08PM EDT | 103.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 9 | 28 | 17.58% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 15 | 18.65% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 105.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | - | 7 | 18.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00080000 | 2024-05-15 9:38AM EDT | 80.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 16 | 40.43% |
| XLE240614P00085000 | 2024-05-20 10:32AM EDT | 85.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 88 | 20.51% |
| XLE240614P00086000 | 2024-05-13 3:29PM EDT | 86.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 6 | 31 | 19.14% |
| XLE240614P00086500 | 2024-05-20 9:45AM EDT | 86.50 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 5 | 131 | 18.16% |
| XLE240614P00087000 | 2024-05-20 10:32AM EDT | 87.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 3 | 19 | 17.68% |
| XLE240614P00087500 | 2024-05-17 3:51PM EDT | 87.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 20 | 64 | 17.09% |
| XLE240614P00088000 | 2024-05-17 1:33PM EDT | 88.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 58 | 16.85% |
| XLE240614P00088500 | 2024-05-20 11:08AM EDT | 88.50 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 10 | 21 | 16.41% |
| XLE240614P00089000 | 2024-05-20 10:18AM EDT | 89.00 | 0.16 | 0.13 | 0.14 | -0.06 | -27.27% | 10 | 176 | 15.87% |
| XLE240614P00089500 | 2024-05-17 10:49AM EDT | 89.50 | 0.26 | 0.15 | 0.17 | 0.00 | - | 17 | 207 | 15.48% |
| XLE240614P00090000 | 2024-05-20 11:15AM EDT | 90.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 1 | 284 | 15.16% |
| XLE240614P00090500 | 2024-05-15 3:53PM EDT | 90.50 | 0.51 | 0.25 | 0.27 | 0.00 | - | 59 | 71 | 15.04% |
| XLE240614P00091000 | 2024-05-17 2:31PM EDT | 91.00 | 0.35 | 0.31 | 0.33 | 0.00 | - | 14 | 205 | 14.70% |
| XLE240614P00091500 | 2024-05-20 11:24AM EDT | 91.50 | 0.41 | 0.39 | 0.41 | 0.00 | - | 13 | 93 | 14.45% |
| XLE240614P00092000 | 2024-05-20 10:21AM EDT | 92.00 | 0.53 | 0.49 | 0.51 | -0.07 | -11.67% | 3 | 111 | 14.26% |
| XLE240614P00092500 | 2024-05-17 2:15PM EDT | 92.50 | 0.69 | 0.60 | 0.62 | 0.00 | - | 19 | 43 | 13.94% |
| XLE240614P00093000 | 2024-05-20 11:56AM EDT | 93.00 | 0.77 | 0.74 | 0.76 | -0.08 | -9.41% | 59 | 122 | 13.75% |
| XLE240614P00093500 | 2024-05-20 9:55AM EDT | 93.50 | 1.01 | 0.90 | 0.92 | +0.07 | +7.45% | 3 | 59 | 13.50% |
| XLE240614P00094000 | 2024-05-17 3:27PM EDT | 94.00 | 1.15 | 1.09 | 1.11 | +0.06 | +5.83% | 6 | 75 | 13.28% |
| XLE240614P00094500 | 2024-05-16 12:21PM EDT | 94.50 | 1.36 | 1.30 | 1.33 | -0.46 | -26.90% | 26 | 5 | 13.07% |
| XLE240614P00095000 | 2024-05-20 11:56AM EDT | 95.00 | 1.60 | 1.55 | 1.58 | +0.04 | +2.56% | 50 | 51 | 12.87% |
| XLE240614P00095500 | 2024-05-20 9:30AM EDT | 95.50 | 1.68 | 1.80 | 1.84 | -1.37 | -44.92% | 10 | 3 | 12.45% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 2.42 | 2.46 | 0.00 | - | - | 2 | 11.57% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 3.90 | 4.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.