Singapore markets open in 5 hours 23 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
61,897.80 +1,051.67 (+1.73%) CMC Crypto 200
1,285.64 +1.81 (+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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-06-24 9:49AM EDT | 45.00 | 45.55 | 44.00 | 48.80 | 0.00 | - | 3 | 15 | 157.62% |
| XLE240719C00050000 | 2024-06-21 3:52PM EDT | 50.00 | 39.69 | 39.00 | 43.75 | 0.00 | - | 3 | 0 | 134.18% |
| XLE240719C00055000 | 2024-06-21 2:07PM EDT | 55.00 | 35.55 | 34.00 | 38.75 | 0.00 | - | 35 | 0 | 115.23% |
| XLE240719C00060000 | 2024-06-21 11:06AM EDT | 60.00 | 30.14 | 29.00 | 33.90 | 0.00 | - | 1 | 0 | 103.13% |
| XLE240719C00070000 | 2024-06-27 1:18PM EDT | 70.00 | 20.96 | 19.05 | 23.90 | 0.00 | - | 5 | 18 | 71.39% |
| XLE240719C00072000 | 2024-06-21 2:07PM EDT | 72.00 | 18.00 | 17.20 | 21.80 | 0.00 | - | 35 | 0 | 66.21% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 127.39% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 158.23% |
| XLE240719C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 14.95 | 14.30 | 18.85 | 0.00 | - | 900 | 5 | 59.62% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 76.00 | 16.28 | 11.30 | 15.95 | 0.00 | - | 10 | 9 | 67.14% |
| XLE240719C00077000 | 2024-06-21 2:07PM EDT | 77.00 | 12.35 | 12.00 | 16.95 | 0.00 | - | 45 | 0 | 101.76% |
| XLE240719C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 11.80 | 11.10 | 15.95 | 0.00 | - | 600 | 0 | 97.17% |
| XLE240719C00079000 | 2024-06-21 2:07PM EDT | 79.00 | 11.10 | 10.15 | 15.00 | 0.00 | - | 45 | 0 | 93.36% |
| XLE240719C00080000 | 2024-06-25 12:43PM EDT | 80.00 | 11.25 | 9.00 | 12.95 | 0.00 | - | 25 | 31 | 71.88% |
| XLE240719C00081000 | 2024-06-24 2:36PM EDT | 81.00 | 10.65 | 8.15 | 12.90 | 0.00 | - | 3 | 23 | 82.64% |
| XLE240719C00082000 | 2024-06-24 10:30AM EDT | 82.00 | 9.00 | 7.00 | 11.60 | 0.00 | - | 44 | 47 | 73.58% |
| XLE240719C00083000 | 2024-06-20 11:14AM EDT | 83.00 | 7.40 | 6.15 | 10.75 | 0.00 | - | 31 | 2 | 71.26% |
| XLE240719C00084000 | 2024-06-21 3:58PM EDT | 84.00 | 5.75 | 5.10 | 9.95 | 0.00 | - | 7 | 8 | 69.48% |
| XLE240719C00085000 | 2024-06-28 12:36PM EDT | 85.00 | 7.00 | 5.25 | 9.00 | +0.85 | +13.82% | 1 | 1,306 | 65.43% |
| XLE240719C00086000 | 2024-06-27 1:47PM EDT | 86.00 | 5.13 | 3.75 | 7.00 | 0.00 | - | 6,010 | 7,082 | 47.12% |
| XLE240719C00087000 | 2024-06-28 1:59PM EDT | 87.00 | 4.75 | 3.50 | 6.05 | +0.12 | +2.59% | 6 | 1,154 | 43.31% |
| XLE240719C00087500 | 2024-06-28 2:32PM EDT | 87.50 | 4.00 | 3.50 | 5.05 | +4.00 | - | 25 | 75 | 34.33% |
| XLE240719C00088000 | 2024-06-28 3:54PM EDT | 88.00 | 3.86 | 2.95 | 4.20 | +0.36 | +10.29% | 14 | 5,205 | 27.37% |
| XLE240719C00089000 | 2024-06-28 3:10PM EDT | 89.00 | 2.89 | 2.79 | 3.20 | +0.07 | +2.48% | 245 | 19,724 | 23.05% |
| XLE240719C00089500 | 2024-06-28 9:48AM EDT | 89.50 | 2.75 | 2.39 | 3.00 | +2.75 | - | 1 | 39 | 24.56% |
| XLE240719C00090000 | 2024-06-28 4:02PM EDT | 90.00 | 2.40 | 2.05 | 2.58 | +0.30 | +14.29% | 4,141 | 16,895 | 23.07% |
| XLE240719C00090500 | 2024-06-28 3:45PM EDT | 90.50 | 1.96 | 1.90 | 2.23 | +1.96 | - | 16 | 37 | 22.24% |
| XLE240719C00091000 | 2024-06-28 3:38PM EDT | 91.00 | 1.63 | 1.71 | 1.87 | +0.12 | +7.95% | 602 | 14,581 | 21.09% |
| XLE240719C00091500 | 2024-06-28 3:56PM EDT | 91.50 | 1.37 | 1.34 | 1.61 | +1.37 | - | 208 | 1,252 | 20.87% |
| XLE240719C00092000 | 2024-06-28 4:13PM EDT | 92.00 | 1.27 | 1.19 | 1.27 | +0.21 | +19.81% | 1,540 | 4,066 | 19.41% |
| XLE240719C00092500 | 2024-06-28 3:55PM EDT | 92.50 | 0.98 | 0.73 | 1.09 | +0.98 | - | 567 | 433 | 19.58% |
| XLE240719C00093000 | 2024-06-28 4:10PM EDT | 93.00 | 0.88 | 0.70 | 0.87 | +0.15 | +20.55% | 204 | 3,326 | 18.97% |
| XLE240719C00093500 | 2024-06-28 1:43PM EDT | 93.50 | 0.71 | 0.42 | 0.72 | +0.71 | - | 63 | 109 | 18.95% |
| XLE240719C00094000 | 2024-06-28 4:10PM EDT | 94.00 | 0.58 | 0.40 | 0.58 | +0.08 | +16.00% | 618 | 5,432 | 18.75% |
| XLE240719C00094500 | 2024-06-28 4:05PM EDT | 94.50 | 0.45 | 0.22 | 0.46 | +0.45 | - | 75 | 137 | 18.58% |
| XLE240719C00095000 | 2024-06-28 4:07PM EDT | 95.00 | 0.37 | 0.30 | 0.37 | +0.07 | +23.33% | 932 | 30,038 | 18.58% |
| XLE240719C00095500 | 2024-06-28 2:09PM EDT | 95.50 | 0.28 | 0.05 | 0.32 | +0.28 | - | 17 | 253 | 19.09% |
| XLE240719C00096000 | 2024-06-28 2:34PM EDT | 96.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 259 | 19,763 | 18.99% |
| XLE240719C00096500 | 2024-06-27 3:38PM EDT | 96.50 | 0.13 | 0.10 | 0.39 | +0.13 | - | - | 13 | 23.29% |
| XLE240719C00097000 | 2024-06-28 4:11PM EDT | 97.00 | 0.16 | 0.07 | 0.19 | +0.01 | +6.67% | 73 | 7,077 | 20.02% |
| XLE240719C00098000 | 2024-06-28 4:04PM EDT | 98.00 | 0.11 | 0.01 | 0.11 | +0.02 | +22.22% | 737 | 5,831 | 19.73% |
| XLE240719C00099000 | 2024-06-28 2:28PM EDT | 99.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 9 | 1,826 | 21.49% |
| XLE240719C00100000 | 2024-06-28 3:09PM EDT | 100.00 | 0.05 | 0.05 | 0.12 | +0.01 | +25.00% | 4,234 | 12,080 | 24.41% |
| XLE240719C00101000 | 2024-06-28 9:45AM EDT | 101.00 | 0.07 | 0.00 | 0.13 | +0.03 | +75.00% | 1 | 70 | 26.86% |
| XLE240719C00102000 | 2024-06-27 11:53AM EDT | 102.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 394 | 28.42% |
| XLE240719C00103000 | 2024-06-28 10:53AM EDT | 103.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 29.88% |
| XLE240719C00104000 | 2024-06-28 10:53AM EDT | 104.00 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 5 | 15 | 31.74% |
| XLE240719C00105000 | 2024-06-28 1:05PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 44 | 11,808 | 33.01% |
| XLE240719C00106000 | 2024-06-25 1:24PM EDT | 106.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 34.77% |
| XLE240719C00107000 | 2024-06-25 12:25PM EDT | 107.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 15 | 31 | 45.36% |
| XLE240719C00108000 | 2024-06-03 9:59AM EDT | 108.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 38.28% |
| XLE240719C00110000 | 2024-06-28 2:57PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 11,498 | 37.50% |
| XLE240719C00115000 | 2024-06-24 1:33PM EDT | 115.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 593 | 54.69% |
| XLE240719C00120000 | 2024-06-25 10:07AM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 210 | 339 | 54.10% |
| XLE240719C00125000 | 2024-06-26 2:26PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 290 | 750 | 58.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 177.15% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 128.71% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 163.97% |
| XLE240719P00060000 | 2024-06-04 12:36PM EDT | 60.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 233 | 110.74% |
| XLE240719P00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,154 | 53.13% |
| XLE240719P00070000 | 2024-06-26 10:56AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 1,366 | 48.44% |
| XLE240719P00071000 | 2024-06-26 1:33PM EDT | 71.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 41 | 47.66% |
| XLE240719P00072000 | 2024-06-24 3:37PM EDT | 72.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 40 | 114 | 76.66% |
| XLE240719P00073000 | 2024-06-24 11:39AM EDT | 73.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 10 | 70 | 73.19% |
| XLE240719P00074000 | 2024-06-28 3:14PM EDT | 74.00 | 0.01 | 0.00 | 1.28 | -0.02 | -66.67% | 1 | 340 | 69.73% |
| XLE240719P00075000 | 2024-06-27 1:42PM EDT | 75.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 345 | 42.77% |
| XLE240719P00076000 | 2024-06-26 2:56PM EDT | 76.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 1,141 | 63.18% |
| XLE240719P00077000 | 2024-06-24 9:39AM EDT | 77.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 20 | 928 | 54.10% |
| XLE240719P00078000 | 2024-06-24 3:46PM EDT | 78.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 137 | 586 | 33.59% |
| XLE240719P00079000 | 2024-06-25 3:08PM EDT | 79.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 402 | 1,210 | 32.13% |
| XLE240719P00080000 | 2024-06-28 10:53AM EDT | 80.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 5 | 3,832 | 30.47% |
| XLE240719P00081000 | 2024-06-28 4:11PM EDT | 81.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 28 | 460 | 28.61% |
| XLE240719P00082000 | 2024-06-28 3:46PM EDT | 82.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 261 | 9,567 | 25.00% |
| XLE240719P00083000 | 2024-06-28 2:48PM EDT | 83.00 | 0.06 | 0.02 | 0.08 | -0.04 | -40.00% | 13 | 2,557 | 23.15% |
| XLE240719P00084000 | 2024-06-28 3:46PM EDT | 84.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 28 | 5,454 | 22.07% |
| XLE240719P00085000 | 2024-06-28 3:37PM EDT | 85.00 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 257 | 6,448 | 20.26% |
| XLE240719P00086000 | 2024-06-28 3:14PM EDT | 86.00 | 0.16 | 0.12 | 0.20 | -0.07 | -30.43% | 468 | 11,816 | 19.63% |
| XLE240719P00086500 | 2024-06-26 1:51PM EDT | 86.50 | 0.29 | 0.14 | 0.62 | +0.29 | - | - | 254 | 26.64% |
| XLE240719P00087000 | 2024-06-28 3:53PM EDT | 87.00 | 0.24 | 0.17 | 0.36 | -0.11 | -31.43% | 61 | 9,664 | 20.19% |
| XLE240719P00087500 | 2024-06-26 3:55PM EDT | 87.50 | 0.44 | 0.09 | 0.55 | +0.44 | - | - | 13 | 21.85% |
| XLE240719P00088000 | 2024-06-28 4:02PM EDT | 88.00 | 0.39 | 0.31 | 0.46 | -0.09 | -18.75% | 42 | 11,493 | 18.56% |
| XLE240719P00088500 | 2024-06-28 4:05PM EDT | 88.50 | 0.47 | 0.37 | 0.99 | +0.47 | - | 47 | 1,025 | 24.41% |
| XLE240719P00089000 | 2024-06-28 4:05PM EDT | 89.00 | 0.32 | 0.32 | 0.79 | -0.40 | -55.56% | 331 | 21,641 | 19.58% |
| XLE240719P00089500 | 2024-06-28 2:48PM EDT | 89.50 | 0.79 | 0.59 | 0.81 | +0.79 | - | 45 | 99 | 17.70% |
| XLE240719P00090000 | 2024-06-28 3:21PM EDT | 90.00 | 0.90 | 0.74 | 0.95 | -0.18 | -16.67% | 479 | 28,003 | 17.19% |
| XLE240719P00090500 | 2024-06-28 3:29PM EDT | 90.50 | 1.06 | 0.92 | 1.03 | +1.06 | - | 135 | 1,479 | 15.67% |
| XLE240719P00091000 | 2024-06-28 1:26PM EDT | 91.00 | 1.10 | 1.15 | 1.25 | -0.39 | -26.17% | 242 | 3,140 | 15.58% |
| XLE240719P00091500 | 2024-06-28 3:50PM EDT | 91.50 | 1.49 | 1.32 | 1.57 | +1.49 | - | 105 | 358 | 16.29% |
| XLE240719P00092000 | 2024-06-28 3:51PM EDT | 92.00 | 1.73 | 1.55 | 1.85 | -0.52 | -23.11% | 150 | 3,975 | 16.19% |
| XLE240719P00092500 | 2024-06-28 3:57PM EDT | 92.50 | 2.12 | 1.82 | 2.31 | +2.12 | - | 76 | 6 | 17.99% |
| XLE240719P00093000 | 2024-06-28 1:58PM EDT | 93.00 | 2.34 | 1.96 | 2.64 | -0.66 | -22.00% | 54 | 2,405 | 17.95% |
| XLE240719P00094000 | 2024-06-28 12:44PM EDT | 94.00 | 2.87 | 2.82 | 3.40 | -0.69 | -19.38% | 9 | 967 | 18.31% |
| XLE240719P00094500 | 2024-06-28 9:39AM EDT | 94.50 | 3.15 | 2.93 | 3.80 | +3.15 | - | 1 | 0 | 18.41% |
| XLE240719P00095000 | 2024-06-28 3:21PM EDT | 95.00 | 4.03 | 3.20 | 4.90 | -0.37 | -8.41% | 34 | 1,869 | 29.03% |
| XLE240719P00096000 | 2024-06-27 3:49PM EDT | 96.00 | 5.25 | 2.79 | 6.85 | 0.00 | - | 9,320 | 4,808 | 45.36% |
| XLE240719P00097000 | 2024-06-27 3:49PM EDT | 97.00 | 6.25 | 3.40 | 8.00 | 0.00 | - | 1,126 | 447 | 51.05% |
| XLE240719P00098000 | 2024-06-28 4:10PM EDT | 98.00 | 6.85 | 4.35 | 9.00 | -0.62 | -8.30% | 1,821 | 930 | 54.64% |
| XLE240719P00099000 | 2024-06-28 4:10PM EDT | 99.00 | 7.85 | 5.55 | 9.95 | -0.60 | -7.10% | 610 | 308 | 57.42% |
| XLE240719P00100000 | 2024-06-28 4:10PM EDT | 100.00 | 8.85 | 6.55 | 10.95 | -0.66 | -6.94% | 1,210 | 732 | 60.74% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 105.00 | 14.24 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 76.68% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.15 | 23.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.