Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,904.41 +1,017.84 (+1.67%) CMC Crypto 200
1,285.63 +1.80 (+0.14%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-26 11:08AM EDT | 85.00 | 5.80 | 4.00 | 8.75 | 0.00 | - | 20 | 34 | 76.95% |
| XLE240712C00086500 | 2024-06-21 9:57AM EDT | 86.50 | 3.95 | 3.00 | 7.35 | 0.00 | - | 8 | 18 | 69.75% |
| XLE240712C00087000 | 2024-06-25 12:32PM EDT | 87.00 | 4.42 | 2.68 | 7.00 | 0.00 | - | 992 | 20 | 69.14% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 2.84 | 6.50 | 0.00 | - | 1 | 1 | 66.04% |
| XLE240712C00088000 | 2024-06-25 12:50PM EDT | 88.00 | 3.40 | 2.92 | 4.55 | 0.00 | - | 15 | 34 | 39.84% |
| XLE240712C00088500 | 2024-06-28 9:55AM EDT | 88.50 | 3.35 | 2.35 | 5.00 | +0.59 | +21.38% | 10 | 91 | 52.03% |
| XLE240712C00089000 | 2024-06-28 9:39AM EDT | 89.00 | 3.15 | 1.82 | 3.55 | +0.80 | +34.04% | 3 | 55 | 34.18% |
| XLE240712C00089500 | 2024-06-28 11:05AM EDT | 89.50 | 2.40 | 2.08 | 2.74 | +0.39 | +19.40% | 1 | 54 | 26.42% |
| XLE240712C00090000 | 2024-06-28 2:27PM EDT | 90.00 | 1.87 | 1.61 | 2.59 | +0.21 | +12.65% | 40 | 241 | 28.76% |
| XLE240712C00090500 | 2024-06-28 1:48PM EDT | 90.50 | 1.71 | 1.39 | 1.95 | +0.38 | +28.57% | 13 | 139 | 23.46% |
| XLE240712C00091000 | 2024-06-28 3:58PM EDT | 91.00 | 1.29 | 1.30 | 1.80 | +0.14 | +12.17% | 123 | 380 | 25.15% |
| XLE240712C00091500 | 2024-06-28 3:54PM EDT | 91.50 | 1.10 | 0.77 | 1.15 | +0.20 | +22.22% | 80 | 120 | 19.17% |
| XLE240712C00092000 | 2024-06-28 3:27PM EDT | 92.00 | 0.81 | 0.65 | 0.98 | +0.06 | +8.00% | 155 | 268 | 19.78% |
| XLE240712C00092500 | 2024-06-28 3:15PM EDT | 92.50 | 0.62 | 0.43 | 0.83 | +0.05 | +8.77% | 52 | 345 | 20.29% |
| XLE240712C00093000 | 2024-06-28 4:04PM EDT | 93.00 | 0.55 | 0.42 | 0.59 | +0.12 | +27.91% | 421 | 146 | 18.95% |
| XLE240712C00093500 | 2024-06-28 2:45PM EDT | 93.50 | 0.37 | 0.15 | 1.56 | +0.05 | +15.63% | 25 | 2,901 | 36.91% |
| XLE240712C00094000 | 2024-06-28 3:31PM EDT | 94.00 | 0.28 | 0.07 | 0.33 | +0.04 | +16.67% | 23 | 103 | 18.38% |
| XLE240712C00094500 | 2024-06-28 2:01PM EDT | 94.50 | 0.23 | 0.03 | 0.33 | +0.06 | +35.29% | 11 | 56 | 20.31% |
| XLE240712C00095000 | 2024-06-28 3:45PM EDT | 95.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 39 | 107 | 18.85% |
| XLE240712C00095500 | 2024-06-28 11:03AM EDT | 95.50 | 0.14 | 0.01 | 0.95 | +0.02 | +16.67% | 5 | 52 | 36.43% |
| XLE240712C00096000 | 2024-06-28 11:03AM EDT | 96.00 | 0.10 | 0.02 | 0.52 | +0.01 | +11.11% | 5 | 14 | 30.08% |
| XLE240712C00096500 | 2024-06-28 2:55PM EDT | 96.50 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 3 | 5 | 26.56% |
| XLE240712C00097000 | 2024-06-28 1:56PM EDT | 97.00 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 6 | 11 | 23.44% |
| XLE240712C00098000 | 2024-06-28 1:06PM EDT | 98.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 36 | 24.02% |
| XLE240712C00100000 | 2024-06-28 12:07PM EDT | 100.00 | 0.03 | 0.00 | 0.11 | +0.03 | - | 1 | 0 | 29.69% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 13 | 32.23% |
| XLE240712C00102000 | 2024-06-27 2:08PM EDT | 102.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | - | 2,883 | 33.99% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 105.00 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 7 | 56.40% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 46.48% |
| XLE240712C00115000 | 2024-06-25 10:00AM EDT | 115.00 | 0.01 | 0.00 | 2.07 | +0.01 | - | - | 10 | 100.64% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00075000 | 2024-06-28 12:01PM EDT | 75.00 | 0.03 | 0.00 | 1.88 | +0.03 | - | 70 | 470 | 92.04% |
| XLE240712P00079000 | 2024-06-27 10:41AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | +0.03 | - | - | 300 | 42.38% |
| XLE240712P00080000 | 2024-06-27 10:50AM EDT | 80.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 150 | 56.93% |
| XLE240712P00081000 | 2024-06-27 10:45AM EDT | 81.00 | 0.03 | 0.00 | 0.30 | +0.03 | - | - | 15 | 46.09% |
| XLE240712P00083500 | 2024-06-27 12:38PM EDT | 83.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 91 | 120 | 29.49% |
| XLE240712P00084000 | 2024-06-28 3:35PM EDT | 84.00 | 0.07 | 0.00 | 0.13 | +0.07 | - | 5 | 10 | 28.42% |
| XLE240712P00084500 | 2024-06-24 3:54PM EDT | 84.50 | 0.07 | 0.05 | 0.14 | 0.00 | - | 17 | 64 | 27.25% |
| XLE240712P00085000 | 2024-06-28 2:31PM EDT | 85.00 | 0.08 | 0.05 | 0.14 | -0.02 | -20.00% | 5 | 85 | 25.59% |
| XLE240712P00085500 | 2024-06-28 1:59PM EDT | 85.50 | 0.08 | 0.03 | 0.16 | -0.04 | -33.33% | 1 | 34 | 24.71% |
| XLE240712P00086000 | 2024-06-28 3:35PM EDT | 86.00 | 0.09 | 0.00 | 0.30 | -0.03 | -25.00% | 19 | 67 | 27.44% |
| XLE240712P00086500 | 2024-06-28 12:46PM EDT | 86.50 | 0.09 | 0.00 | 0.33 | -0.08 | -47.06% | 2 | 42 | 26.27% |
| XLE240712P00087000 | 2024-06-28 3:45PM EDT | 87.00 | 0.13 | 0.07 | 0.32 | -0.09 | -40.91% | 18 | 316 | 24.07% |
| XLE240712P00087500 | 2024-06-28 2:41PM EDT | 87.50 | 0.19 | 0.01 | 0.39 | -0.06 | -24.00% | 59 | 264 | 23.68% |
| XLE240712P00088000 | 2024-06-28 3:52PM EDT | 88.00 | 0.19 | 0.15 | 0.43 | -0.13 | -40.62% | 20 | 111 | 22.41% |
| XLE240712P00088500 | 2024-06-28 11:49AM EDT | 88.50 | 0.28 | 0.06 | 0.50 | -0.18 | -39.13% | 10 | 74 | 21.56% |
| XLE240712P00089000 | 2024-06-28 2:27PM EDT | 89.00 | 0.38 | 0.26 | 0.86 | -0.18 | -32.14% | 1 | 75 | 25.46% |
| XLE240712P00089500 | 2024-06-28 3:03PM EDT | 89.50 | 0.52 | 0.37 | 0.66 | -0.18 | -25.71% | 28 | 165 | 19.48% |
| XLE240712P00090000 | 2024-06-28 3:30PM EDT | 90.00 | 0.62 | 0.39 | 0.70 | -0.32 | -34.04% | 32 | 1,085 | 17.41% |
| XLE240712P00090500 | 2024-06-28 3:45PM EDT | 90.50 | 0.78 | 0.67 | 1.09 | -0.35 | -30.97% | 144 | 108 | 20.34% |
| XLE240712P00091000 | 2024-06-28 2:43PM EDT | 91.00 | 1.08 | 0.76 | 0.96 | -0.32 | -22.86% | 173 | 140 | 15.06% |
| XLE240712P00091500 | 2024-06-28 3:16PM EDT | 91.50 | 1.31 | 1.03 | 1.23 | -0.60 | -31.41% | 1,881 | 18 | 15.21% |
| XLE240712P00092000 | 2024-06-28 3:16PM EDT | 92.00 | 1.60 | 1.18 | 1.88 | -0.17 | -9.60% | 1,761 | 68 | 20.51% |
| XLE240712P00092500 | 2024-06-28 11:03AM EDT | 92.50 | 1.74 | 1.47 | 2.70 | -1.06 | -37.86% | 2 | 5 | 28.22% |
| XLE240712P00093000 | 2024-06-25 9:48AM EDT | 93.00 | 2.64 | 1.35 | 2.67 | 0.00 | - | 35 | 39 | 22.73% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 2.10 | 4.10 | 0.00 | - | 2 | 6 | 34.62% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 3.55 | 8.00 | 0.00 | - | - | 0 | 63.33% |
© 2024 Yahoo. All rights reserved.