Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,567.83 -1,327.13 (-2.22%) CMC Crypto 200
1,214.79 -46.39 (-3.68%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 30.35 | 33.45 | 0.00 | - | - | 0 | 342.19% |
| XLE240705C00085000 | 2024-06-27 11:13AM EDT | 85.00 | 5.76 | 6.15 | 8.35 | 0.00 | - | 10 | 10 | 110.64% |
| XLE240705C00086500 | 2024-07-01 9:50AM EDT | 86.50 | 5.70 | 3.95 | 6.10 | 0.00 | - | 17 | 16 | 111.23% |
| XLE240705C00087000 | 2024-06-26 11:25AM EDT | 87.00 | 3.71 | 2.58 | 6.25 | 0.00 | - | 1 | 0 | 134.08% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 2.16 | 6.30 | 0.00 | - | 5 | 4 | 51.56% |
| XLE240705C00088000 | 2024-07-03 11:15AM EDT | 88.00 | 3.20 | 3.15 | 3.90 | -0.10 | -3.03% | 1 | 0 | 57.62% |
| XLE240705C00088500 | 2024-07-03 11:31AM EDT | 88.50 | 2.89 | 2.55 | 4.00 | -0.39 | -11.89% | 2 | 179 | 81.05% |
| XLE240705C00089000 | 2024-07-03 10:17AM EDT | 89.00 | 2.70 | 2.10 | 3.50 | +0.82 | +43.62% | 5 | 148 | 74.41% |
| XLE240705C00089500 | 2024-07-02 12:53PM EDT | 89.50 | 1.61 | 1.61 | 3.00 | 0.00 | - | 32 | 0 | 67.58% |
| XLE240705C00090000 | 2024-07-03 12:22PM EDT | 90.00 | 1.59 | 0.82 | 1.90 | +0.44 | +38.26% | 13 | 477 | 35.25% |
| XLE240705C00090500 | 2024-07-03 11:48AM EDT | 90.50 | 0.97 | 0.97 | 1.45 | +0.16 | +19.75% | 63 | 0 | 31.10% |
| XLE240705C00091000 | 2024-07-03 1:00PM EDT | 91.00 | 0.73 | 0.54 | 0.80 | +0.21 | +40.38% | 386 | 0 | 18.16% |
| XLE240705C00091500 | 2024-07-03 12:59PM EDT | 91.50 | 0.40 | 0.31 | 0.45 | +0.15 | +60.00% | 383 | 871 | 16.11% |
| XLE240705C00092000 | 2024-07-03 1:14PM EDT | 92.00 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 781 | 0 | 13.58% |
| XLE240705C00092500 | 2024-07-03 12:19PM EDT | 92.50 | 0.06 | 0.04 | 0.20 | +0.02 | +50.00% | 180 | 0 | 20.41% |
| XLE240705C00093000 | 2024-07-03 12:49PM EDT | 93.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 306 | 752 | 16.41% |
| XLE240705C00093500 | 2024-07-02 2:45PM EDT | 93.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 127 | 235 | 33.59% |
| XLE240705C00094000 | 2024-07-03 10:21AM EDT | 94.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 10 | 0 | 24.22% |
| XLE240705C00094500 | 2024-07-03 9:40AM EDT | 94.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 257 | 26.56% |
| XLE240705C00095000 | 2024-07-03 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 0 | 28.52% |
| XLE240705C00095500 | 2024-07-02 9:31AM EDT | 95.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 33.20% |
| XLE240705C00096000 | 2024-07-02 3:16PM EDT | 96.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 91 | 36.72% |
| XLE240705C00096500 | 2024-07-03 12:19PM EDT | 96.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 68 | 37.89% |
| XLE240705C00097000 | 2024-07-03 12:49PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 61 | 41.02% |
| XLE240705C00097500 | 2024-07-02 3:33PM EDT | 97.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 46.09% |
| XLE240705C00098000 | 2024-07-03 10:47AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 46.88% |
| XLE240705C00098500 | 2024-07-01 11:09AM EDT | 98.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 628 | 49.61% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 70 | 52.34% |
| XLE240705C00100000 | 2024-07-02 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 446 | 533 | 50.00% |
| XLE240705C00101000 | 2024-07-02 10:25AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 0 | 54.69% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 104.88% |
| XLE240705C00105000 | 2024-07-01 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 350 | 68.75% |
| XLE240705C00115000 | 2024-06-26 1:29PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 115.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 4 | 219.14% |
| XLE240705P00075000 | 2024-06-27 12:04PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 104.69% |
| XLE240705P00077000 | 2024-06-28 3:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 0 | 84.38% |
| XLE240705P00078000 | 2024-06-28 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| XLE240705P00079000 | 2024-07-01 11:38AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 656 | 776 | 75.00% |
| XLE240705P00080000 | 2024-07-01 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 73.44% |
| XLE240705P00081000 | 2024-07-01 1:08PM EDT | 81.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 52 | 97.27% |
| XLE240705P00082000 | 2024-07-02 2:58PM EDT | 82.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 88.67% |
| XLE240705P00083000 | 2024-07-02 1:34PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 566 | 50.00% |
| XLE240705P00084000 | 2024-07-03 1:13PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 245 | 53.91% |
| XLE240705P00085000 | 2024-07-02 10:58AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 50.78% |
| XLE240705P00086000 | 2024-07-03 10:48AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 71 | 0 | 41.02% |
| XLE240705P00086500 | 2024-07-03 10:01AM EDT | 86.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 75 | 42.58% |
| XLE240705P00087000 | 2024-07-02 2:14PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 203 | 36.72% |
| XLE240705P00087500 | 2024-07-03 12:13PM EDT | 87.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 0 | 33.59% |
| XLE240705P00088000 | 2024-07-03 11:22AM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 847 | 29.88% |
| XLE240705P00088500 | 2024-07-02 12:13PM EDT | 88.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 369 | 27.74% |
| XLE240705P00089000 | 2024-07-03 11:29AM EDT | 89.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 246 | 24.22% |
| XLE240705P00089500 | 2024-07-03 10:55AM EDT | 89.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 22 | 241 | 22.27% |
| XLE240705P00090000 | 2024-07-03 12:58PM EDT | 90.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 74 | 739 | 18.07% |
| XLE240705P00090500 | 2024-07-03 12:52PM EDT | 90.50 | 0.09 | 0.05 | 0.11 | -0.13 | -59.09% | 117 | 332 | 16.70% |
| XLE240705P00091000 | 2024-07-03 12:45PM EDT | 91.00 | 0.15 | 0.10 | 0.24 | -0.24 | -61.54% | 76 | 314 | 16.99% |
| XLE240705P00091500 | 2024-07-03 1:02PM EDT | 91.50 | 0.36 | 0.29 | 0.50 | -0.38 | -51.35% | 94 | 339 | 19.04% |
| XLE240705P00092000 | 2024-07-03 12:15PM EDT | 92.00 | 0.74 | 0.48 | 0.89 | -0.52 | -41.27% | 42 | 0 | 23.15% |
| XLE240705P00092500 | 2024-07-03 10:54AM EDT | 92.50 | 1.05 | 0.86 | 1.34 | -0.71 | -40.34% | 13 | 0 | 27.93% |
| XLE240705P00093000 | 2024-07-02 1:51PM EDT | 93.00 | 2.43 | 0.29 | 2.32 | 0.00 | - | 60 | 25 | 53.91% |
| XLE240705P00094000 | 2024-07-02 9:44AM EDT | 94.00 | 2.28 | 2.11 | 3.50 | -0.10 | -4.20% | 1 | 0 | 74.12% |
| XLE240705P00094500 | 2024-06-28 9:44AM EDT | 94.50 | 3.05 | 1.20 | 5.00 | 0.00 | - | 1 | 10 | 120.36% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 169.73% |
| XLE240705P00098000 | 2024-06-28 1:01PM EDT | 98.00 | 6.49 | 4.25 | 8.45 | 0.00 | - | 1 | 0 | 160.74% |
© 2024 Yahoo. All rights reserved.