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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 292.14% |
| XLE240816C00050000 | 2024-06-21 2:07PM EDT | 50.00 | 40.25 | 39.15 | 44.00 | 0.00 | - | 50 | 0 | 97.07% |
| XLE240816C00055000 | 2024-06-21 2:07PM EDT | 55.00 | 35.25 | 34.05 | 38.90 | 0.00 | - | 50 | 0 | 79.39% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 94.97% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 136.45% |
| XLE240816C00074000 | 2024-06-03 11:30AM EDT | 74.00 | 17.61 | 15.50 | 20.30 | 0.00 | - | 2 | 0 | 78.56% |
| XLE240816C00075000 | 2024-06-21 3:28PM EDT | 75.00 | 14.99 | 14.50 | 19.30 | 0.00 | - | 2 | 376 | 75.49% |
| XLE240816C00076000 | 2024-05-29 10:19AM EDT | 76.00 | 15.67 | 15.90 | 16.30 | 0.00 | - | 4 | 43 | 48.61% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 71.68% |
| XLE240816C00078000 | 2024-06-03 12:46PM EDT | 78.00 | 12.95 | 11.50 | 16.20 | 0.00 | - | 10 | 12 | 65.28% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 52.94% |
| XLE240816C00080000 | 2024-06-28 3:19PM EDT | 80.00 | 11.77 | 9.50 | 14.25 | -0.09 | -0.76% | 10 | 53 | 59.74% |
| XLE240816C00081000 | 2024-06-26 10:29AM EDT | 81.00 | 10.77 | 8.75 | 13.45 | 0.00 | - | 1 | 331 | 58.61% |
| XLE240816C00082000 | 2024-06-27 10:55AM EDT | 82.00 | 9.60 | 7.65 | 12.30 | 0.00 | - | 2 | 729 | 54.13% |
| XLE240816C00083000 | 2024-06-28 3:36PM EDT | 83.00 | 8.89 | 6.75 | 11.00 | +2.64 | +42.24% | 2 | 40 | 48.32% |
| XLE240816C00084000 | 2024-06-28 10:01AM EDT | 84.00 | 7.65 | 6.00 | 9.95 | 0.00 | - | 2 | 299 | 44.85% |
| XLE240816C00085000 | 2024-06-27 1:57PM EDT | 85.00 | 6.78 | 6.75 | 8.25 | 0.00 | - | 1 | 1,172 | 35.55% |
| XLE240816C00086000 | 2024-06-26 12:00PM EDT | 86.00 | 5.90 | 5.30 | 7.60 | 0.00 | - | 2 | 441 | 35.69% |
| XLE240816C00087000 | 2024-06-28 3:35PM EDT | 87.00 | 5.46 | 4.50 | 6.75 | +0.41 | +8.12% | 48 | 654 | 33.89% |
| XLE240816C00088000 | 2024-06-28 4:11PM EDT | 88.00 | 4.75 | 4.50 | 5.10 | +0.50 | +11.76% | 98 | 1,088 | 25.38% |
| XLE240816C00089000 | 2024-06-28 3:44PM EDT | 89.00 | 4.02 | 2.97 | 4.55 | -0.13 | -3.13% | 10 | 1,022 | 25.83% |
| XLE240816C00090000 | 2024-06-28 4:13PM EDT | 90.00 | 3.43 | 3.25 | 3.65 | +0.19 | +5.86% | 169 | 2,658 | 23.21% |
| XLE240816C00091000 | 2024-06-28 3:59PM EDT | 91.00 | 2.80 | 2.70 | 2.98 | -0.06 | -2.10% | 302 | 2,180 | 22.05% |
| XLE240816C00092000 | 2024-06-28 3:41PM EDT | 92.00 | 2.22 | 2.21 | 2.43 | +0.11 | +5.21% | 551 | 5,091 | 21.40% |
| XLE240816C00093000 | 2024-06-28 4:00PM EDT | 93.00 | 1.78 | 1.72 | 1.98 | +0.12 | +7.23% | 127 | 16,624 | 21.08% |
| XLE240816C00094000 | 2024-06-28 3:51PM EDT | 94.00 | 1.42 | 1.09 | 1.76 | +0.15 | +11.81% | 81 | 1,610 | 22.18% |
| XLE240816C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 1.10 | 0.86 | 1.25 | +0.12 | +12.24% | 1,258 | 7,389 | 20.48% |
| XLE240816C00096000 | 2024-06-28 3:53PM EDT | 96.00 | 0.83 | 0.69 | 0.97 | +0.09 | +12.16% | 133 | 15,397 | 20.24% |
| XLE240816C00097000 | 2024-06-28 3:21PM EDT | 97.00 | 0.59 | 0.48 | 0.76 | +0.07 | +13.46% | 459 | 5,352 | 20.22% |
| XLE240816C00098000 | 2024-06-28 3:20PM EDT | 98.00 | 0.43 | 0.30 | 0.67 | +0.04 | +10.26% | 82 | 1,559 | 21.14% |
| XLE240816C00099000 | 2024-06-28 3:35PM EDT | 99.00 | 0.31 | 0.10 | 0.55 | +0.03 | +10.71% | 25 | 1,186 | 21.51% |
| XLE240816C00100000 | 2024-06-28 3:34PM EDT | 100.00 | 0.25 | 0.22 | 0.32 | +0.03 | +13.64% | 91 | 18,384 | 19.83% |
| XLE240816C00101000 | 2024-06-28 2:49PM EDT | 101.00 | 0.18 | 0.15 | 0.40 | +0.02 | +12.50% | 3 | 28 | 22.66% |
| XLE240816C00102000 | 2024-06-28 10:47AM EDT | 102.00 | 0.12 | 0.02 | 0.36 | +0.12 | - | 5 | 4 | 23.54% |
| XLE240816C00103000 | 2024-06-28 12:44PM EDT | 103.00 | 0.12 | 0.00 | 0.23 | +0.12 | - | 103 | 24 | 22.46% |
| XLE240816C00104000 | 2024-06-27 9:46AM EDT | 104.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 132 | 23.05% |
| XLE240816C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 0.09 | 0.05 | 0.21 | +0.02 | +28.57% | 84 | 11,200 | 24.61% |
| XLE240816C00110000 | 2024-06-26 2:41PM EDT | 110.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 3,979 | 28.47% |
| XLE240816C00115000 | 2024-05-30 10:57AM EDT | 115.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 25 | 784 | 35.99% |
| XLE240816C00120000 | 2024-06-28 9:45AM EDT | 120.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 100 | 250 | 41.16% |
| XLE240816C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 454 | 46.00% |
| XLE240816C00130000 | 2024-06-28 10:54AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 48.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 128.71% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 84.38% |
| XLE240816P00055000 | 2024-06-20 1:01PM EDT | 55.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 1 | 46 | 90.92% |
| XLE240816P00060000 | 2024-06-27 9:48AM EDT | 60.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 8 | 105 | 62.40% |
| XLE240816P00065000 | 2024-06-28 3:43PM EDT | 65.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 3 | 536 | 45.12% |
| XLE240816P00070000 | 2024-06-27 3:53PM EDT | 70.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 100 | 1,353 | 39.16% |
| XLE240816P00071000 | 2024-06-13 3:24PM EDT | 71.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 218 | 36.91% |
| XLE240816P00072000 | 2024-06-18 11:23AM EDT | 72.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 3 | 200 | 43.31% |
| XLE240816P00073000 | 2024-06-05 10:47AM EDT | 73.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 305 | 40.72% |
| XLE240816P00074000 | 2024-06-04 11:54AM EDT | 74.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 253 | 32.52% |
| XLE240816P00075000 | 2024-06-28 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.12 | -0.03 | -37.50% | 10 | 356 | 29.54% |
| XLE240816P00076000 | 2024-06-28 9:33AM EDT | 76.00 | 0.07 | 0.00 | 0.17 | -0.05 | -41.67% | 2 | 268 | 29.74% |
| XLE240816P00077000 | 2024-06-27 2:05PM EDT | 77.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 508 | 28.32% |
| XLE240816P00078000 | 2024-06-25 9:30AM EDT | 78.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 10 | 1,270 | 27.15% |
| XLE240816P00079000 | 2024-06-28 9:30AM EDT | 79.00 | 0.20 | 0.05 | 0.22 | +0.09 | +81.82% | 10 | 2,161 | 25.88% |
| XLE240816P00080000 | 2024-06-28 3:20PM EDT | 80.00 | 0.13 | 0.05 | 0.17 | -0.04 | -23.53% | 17 | 792 | 22.75% |
| XLE240816P00081000 | 2024-06-28 3:14PM EDT | 81.00 | 0.16 | 0.05 | 0.38 | -0.01 | -5.88% | 19 | 1,351 | 25.49% |
| XLE240816P00082000 | 2024-06-28 2:14PM EDT | 82.00 | 0.19 | 0.08 | 0.45 | -0.06 | -24.00% | 23 | 1,503 | 24.68% |
| XLE240816P00083000 | 2024-06-28 3:30PM EDT | 83.00 | 0.26 | 0.05 | 0.33 | -0.07 | -21.21% | 20 | 1,595 | 20.68% |
| XLE240816P00084000 | 2024-06-28 2:01PM EDT | 84.00 | 0.31 | 0.25 | 1.19 | -0.07 | -18.42% | 37 | 1,357 | 29.42% |
| XLE240816P00085000 | 2024-06-28 3:21PM EDT | 85.00 | 0.46 | 0.35 | 0.52 | -0.03 | -6.12% | 55 | 2,177 | 19.36% |
| XLE240816P00086000 | 2024-06-28 3:49PM EDT | 86.00 | 0.58 | 0.40 | 0.64 | -0.09 | -13.43% | 55 | 1,362 | 18.58% |
| XLE240816P00087000 | 2024-06-28 3:30PM EDT | 87.00 | 0.75 | 0.60 | 0.95 | -0.10 | -11.76% | 37 | 1,004 | 19.37% |
| XLE240816P00088000 | 2024-06-28 4:02PM EDT | 88.00 | 0.99 | 0.81 | 1.05 | -0.08 | -7.48% | 66 | 1,316 | 17.66% |
| XLE240816P00089000 | 2024-06-28 12:49PM EDT | 89.00 | 1.09 | 1.02 | 1.30 | -0.27 | -19.85% | 24 | 3,834 | 16.97% |
| XLE240816P00090000 | 2024-06-28 3:09PM EDT | 90.00 | 1.64 | 1.43 | 1.62 | -0.15 | -8.38% | 323 | 7,986 | 16.38% |
| XLE240816P00091000 | 2024-06-28 3:44PM EDT | 91.00 | 1.98 | 1.81 | 2.05 | -0.17 | -7.91% | 417 | 3,522 | 16.13% |
| XLE240816P00092000 | 2024-06-28 3:31PM EDT | 92.00 | 2.48 | 2.26 | 2.53 | -0.18 | -6.77% | 96 | 5,415 | 15.69% |
| XLE240816P00093000 | 2024-06-28 1:52PM EDT | 93.00 | 2.96 | 2.77 | 3.20 | -0.39 | -11.64% | 173 | 1,578 | 16.14% |
| XLE240816P00094000 | 2024-06-28 1:14PM EDT | 94.00 | 3.39 | 2.77 | 5.70 | -0.61 | -15.25% | 4 | 1,867 | 30.79% |
| XLE240816P00095000 | 2024-06-28 3:21PM EDT | 95.00 | 4.40 | 2.94 | 6.65 | -0.35 | -7.37% | 1 | 2,802 | 33.18% |
| XLE240816P00096000 | 2024-06-28 9:53AM EDT | 96.00 | 5.00 | 4.70 | 6.05 | -0.57 | -10.23% | 185 | 535 | 22.38% |
| XLE240816P00097000 | 2024-06-28 10:50AM EDT | 97.00 | 5.90 | 4.95 | 6.90 | -0.52 | -8.10% | 4 | 4,271 | 23.15% |
| XLE240816P00098000 | 2024-06-28 1:58PM EDT | 98.00 | 6.85 | 4.50 | 8.80 | -0.25 | -3.52% | 1 | 890 | 33.55% |
| XLE240816P00099000 | 2024-06-28 2:00PM EDT | 99.00 | 7.82 | 5.40 | 10.00 | -0.43 | -5.21% | 1 | 2,650 | 37.51% |
| XLE240816P00100000 | 2024-06-06 11:32AM EDT | 100.00 | 10.32 | 6.55 | 11.00 | 0.00 | - | 10 | 0 | 39.66% |
| XLE240816P00105000 | 2024-06-25 1:18PM EDT | 105.00 | 13.90 | 11.40 | 16.00 | 0.00 | - | 2 | 0 | 49.51% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 39.77% |
© 2024 Yahoo. All rights reserved.