Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,337.44 +4.64 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,301.04 +2,452.82 (+4.03%) CMC Crypto 200
1,312.65 +10.58 (+0.81%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00084000 | 2024-06-20 1:05PM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240802C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240802C00086000 | 2024-06-24 10:05AM EDT | 86.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240802C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240802C00087500 | 2024-06-20 11:18AM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240802C00088000 | 2024-06-14 3:39PM EDT | 88.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240802C00088500 | 2024-06-28 11:57AM EDT | 88.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240802C00089000 | 2024-06-21 1:01PM EDT | 89.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240802C00089500 | 2024-06-27 9:53AM EDT | 89.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240802C00090000 | 2024-06-28 11:47AM EDT | 90.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE240802C00090500 | 2024-06-28 2:30PM EDT | 90.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240802C00091000 | 2024-06-28 1:53PM EDT | 91.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240802C00091500 | 2024-06-28 3:48PM EDT | 91.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| XLE240802C00092000 | 2024-06-28 2:43PM EDT | 92.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| XLE240802C00092500 | 2024-06-28 12:19PM EDT | 92.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLE240802C00093000 | 2024-06-28 2:18PM EDT | 93.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLE240802C00093500 | 2024-06-28 3:06PM EDT | 93.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE240802C00094000 | 2024-06-28 1:15PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLE240802C00094500 | 2024-06-28 9:35AM EDT | 94.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240802C00095000 | 2024-06-28 11:18AM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| XLE240802C00095500 | 2024-06-27 2:41PM EDT | 95.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240802C00096000 | 2024-06-28 3:32PM EDT | 96.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLE240802C00097000 | 2024-06-25 3:26PM EDT | 97.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLE240802C00098000 | 2024-06-28 1:45PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLE240802C00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240802P00083500 | 2024-06-28 9:35AM EDT | 83.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE240802P00084000 | 2024-06-28 12:59PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XLE240802P00084500 | 2024-06-24 1:45PM EDT | 84.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE240802P00085000 | 2024-06-28 10:30AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240802P00085500 | 2024-06-28 1:45PM EDT | 85.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240802P00086000 | 2024-06-27 12:37PM EDT | 86.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLE240802P00086500 | 2024-06-28 9:35AM EDT | 86.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240802P00087000 | 2024-06-28 1:45PM EDT | 87.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| XLE240802P00087500 | 2024-06-28 1:23PM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE240802P00088000 | 2024-06-28 10:38AM EDT | 88.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240802P00088500 | 2024-06-27 3:27PM EDT | 88.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLE240802P00089000 | 2024-06-28 10:38AM EDT | 89.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLE240802P00089500 | 2024-06-28 1:48PM EDT | 89.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240802P00090000 | 2024-06-28 11:14AM EDT | 90.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE240802P00090500 | 2024-06-28 2:48PM EDT | 90.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE240802P00091000 | 2024-06-28 11:43AM EDT | 91.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLE240802P00091500 | 2024-06-28 2:14PM EDT | 91.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240802P00092000 | 2024-06-28 1:20PM EDT | 92.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240802P00092500 | 2024-06-14 11:52AM EDT | 92.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240802P00093000 | 2024-06-24 10:43AM EDT | 93.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240802P00093500 | 2024-06-27 9:30AM EDT | 93.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 95.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.