Singapore markets open in 5 hours 44 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
61,827.41 +858.52 (+1.41%) CMC Crypto 200
1,286.23 +2.40 (+0.19%)
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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 141.82% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 40.40 | 39.50 | 44.15 | 0.00 | - | 20 | 10 | 81.25% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 130.63% |
| XLE240920C00061000 | 2024-06-05 1:16PM EDT | 61.00 | 29.18 | 28.55 | 33.40 | 0.00 | - | 2 | 4 | 60.99% |
| XLE240920C00062000 | 2024-06-11 9:35AM EDT | 62.00 | 28.07 | 27.65 | 32.45 | 0.00 | - | 3 | 3 | 60.35% |
| XLE240920C00063000 | 2024-06-04 9:56AM EDT | 63.00 | 26.40 | 26.65 | 31.30 | 0.00 | - | 7 | 0 | 57.06% |
| XLE240920C00065000 | 2024-06-25 11:18AM EDT | 65.00 | 27.24 | 24.75 | 29.50 | 0.00 | - | 5 | 5 | 55.62% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-06-18 11:20AM EDT | 68.00 | 21.85 | 22.00 | 26.50 | 0.00 | - | 5 | 7 | 51.56% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-06-28 11:01AM EDT | 70.00 | 22.28 | 20.00 | 24.50 | +1.88 | +9.22% | 2 | 337 | 71.07% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 79.31% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2024-06-25 11:39AM EDT | 74.00 | 18.15 | 16.00 | 20.70 | 0.00 | - | 1 | 22 | 63.07% |
| XLE240920C00075000 | 2024-06-03 10:45AM EDT | 75.00 | 17.25 | 15.00 | 19.80 | 0.00 | - | 3 | 29 | 61.47% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 52.82% |
| XLE240920C00077000 | 2024-06-24 10:40AM EDT | 77.00 | 14.87 | 13.15 | 17.80 | 0.00 | - | 1 | 36 | 56.64% |
| XLE240920C00078000 | 2024-06-24 2:19PM EDT | 78.00 | 14.62 | 12.00 | 16.55 | 0.00 | - | 7 | 52 | 52.34% |
| XLE240920C00079000 | 2024-06-28 2:15PM EDT | 79.00 | 13.45 | 11.00 | 15.30 | +3.15 | +30.58% | 1 | 33 | 48.11% |
| XLE240920C00080000 | 2024-06-28 3:54PM EDT | 80.00 | 12.55 | 10.10 | 14.65 | +0.31 | +2.53% | 8 | 347 | 48.36% |
| XLE240920C00081000 | 2024-06-24 11:24AM EDT | 81.00 | 11.55 | 9.10 | 13.90 | 0.00 | - | 1 | 58 | 47.77% |
| XLE240920C00082000 | 2024-06-28 3:53PM EDT | 82.00 | 10.78 | 9.60 | 11.25 | -0.10 | -0.92% | 1 | 190 | 33.50% |
| XLE240920C00083000 | 2024-06-20 1:21PM EDT | 83.00 | 8.97 | 8.85 | 10.30 | 0.00 | - | 1 | 487 | 31.73% |
| XLE240920C00084000 | 2024-06-24 2:19PM EDT | 84.00 | 9.22 | 8.35 | 10.45 | 0.00 | - | 7 | 208 | 37.48% |
| XLE240920C00085000 | 2024-06-28 11:24AM EDT | 85.00 | 8.30 | 7.30 | 9.00 | +0.45 | +5.73% | 1 | 10,970 | 32.12% |
| XLE240920C00086000 | 2024-06-28 11:40AM EDT | 86.00 | 7.50 | 6.20 | 8.40 | +0.45 | +6.38% | 3 | 409 | 32.32% |
| XLE240920C00087000 | 2024-06-28 10:57AM EDT | 87.00 | 6.65 | 5.55 | 7.60 | +0.41 | +6.57% | 2 | 1,712 | 31.10% |
| XLE240920C00088000 | 2024-06-28 2:51PM EDT | 88.00 | 5.55 | 5.05 | 6.35 | +0.20 | +3.74% | 13 | 2,421 | 27.04% |
| XLE240920C00089000 | 2024-06-28 11:21AM EDT | 89.00 | 5.15 | 3.90 | 6.35 | +0.45 | +9.57% | 6 | 2,147 | 30.40% |
| XLE240920C00090000 | 2024-06-28 3:51PM EDT | 90.00 | 4.45 | 4.10 | 5.10 | +0.20 | +4.71% | 86 | 8,052 | 26.14% |
| XLE240920C00091000 | 2024-06-28 3:56PM EDT | 91.00 | 3.75 | 3.35 | 3.95 | +0.35 | +10.29% | 218 | 2,087 | 22.36% |
| XLE240920C00092000 | 2024-06-28 3:54PM EDT | 92.00 | 3.21 | 3.05 | 3.50 | +0.16 | +5.25% | 136 | 4,039 | 22.45% |
| XLE240920C00093000 | 2024-06-28 3:55PM EDT | 93.00 | 2.71 | 2.35 | 2.93 | +0.13 | +5.04% | 104 | 2,274 | 21.61% |
| XLE240920C00094000 | 2024-06-28 3:54PM EDT | 94.00 | 2.34 | 1.90 | 2.60 | +0.16 | +7.34% | 30 | 12,572 | 21.91% |
| XLE240920C00095000 | 2024-06-28 4:11PM EDT | 95.00 | 1.95 | 1.81 | 2.14 | +0.16 | +8.94% | 122 | 21,039 | 21.22% |
| XLE240920C00096000 | 2024-06-28 3:02PM EDT | 96.00 | 1.51 | 1.37 | 1.90 | +0.09 | +6.34% | 5 | 6,739 | 21.63% |
| XLE240920C00097000 | 2024-06-28 12:59PM EDT | 97.00 | 1.38 | 1.08 | 1.94 | +0.20 | +16.95% | 10 | 15,725 | 23.69% |
| XLE240920C00098000 | 2024-06-28 2:21PM EDT | 98.00 | 1.02 | 0.84 | 1.17 | +0.07 | +7.37% | 4 | 3,030 | 20.06% |
| XLE240920C00099000 | 2024-06-28 1:00PM EDT | 99.00 | 0.90 | 0.57 | 1.90 | +0.18 | +25.00% | 25 | 3,092 | 26.83% |
| XLE240920C00100000 | 2024-06-28 3:48PM EDT | 100.00 | 0.66 | 0.60 | 0.94 | +0.05 | +8.20% | 63 | 15,286 | 21.20% |
| XLE240920C00101000 | 2024-06-28 3:21PM EDT | 101.00 | 0.50 | 0.34 | 1.20 | +0.04 | +8.70% | 6 | 2,646 | 24.73% |
| XLE240920C00102000 | 2024-06-27 11:23AM EDT | 102.00 | 0.38 | 0.19 | 1.27 | 0.00 | - | 4 | 6,298 | 26.70% |
| XLE240920C00103000 | 2024-06-18 11:31AM EDT | 103.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 3 | 988 | 52.08% |
| XLE240920C00104000 | 2024-06-26 3:49PM EDT | 104.00 | 0.27 | 0.11 | 0.54 | 0.00 | - | 1 | 2,159 | 22.36% |
| XLE240920C00105000 | 2024-06-28 10:09AM EDT | 105.00 | 0.22 | 0.03 | 0.35 | 0.00 | - | 1 | 9,517 | 21.00% |
| XLE240920C00110000 | 2024-06-28 2:21PM EDT | 110.00 | 0.10 | 0.00 | 0.23 | -0.01 | -9.09% | 2 | 4,750 | 23.78% |
| XLE240920C00115000 | 2024-06-28 10:33AM EDT | 115.00 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 20 | 2,545 | 27.10% |
| XLE240920C00120000 | 2024-06-25 12:48PM EDT | 120.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 5 | 1,063 | 30.13% |
| XLE240920C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 7,462 | 34.96% |
| XLE240920C00130000 | 2024-06-03 11:39AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 2,459 | 34.57% |
| XLE240920C00135000 | 2024-05-31 12:51PM EDT | 135.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 118 | 264 | 56.40% |
| XLE240920C00140000 | 2024-05-31 12:51PM EDT | 140.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 581 | 46.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00040000 | 2024-06-10 1:03PM EDT | 40.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | - | 5 | 100.88% |
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 11 | 103.71% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 9,059 | 50.00% |
| XLE240920P00055000 | 2024-06-17 3:39PM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 8,261 | 47.36% |
| XLE240920P00060000 | 2024-06-27 9:47AM EDT | 60.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 1 | 6,160 | 59.42% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 56.79% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 51.66% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 35 | 61.67% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 62.04% |
| XLE240920P00065000 | 2024-06-17 10:33AM EDT | 65.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 5 | 304 | 38.09% |
| XLE240920P00066000 | 2024-05-22 11:15AM EDT | 66.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 1 | 9,274 | 52.12% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 1 | 8,422 | 48.39% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.00 | 2.77 | 0.00 | - | 2 | 614 | 55.30% |
| XLE240920P00069000 | 2024-06-14 3:57PM EDT | 69.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 356 | 33.25% |
| XLE240920P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.21 | 0.08 | 0.41 | 0.00 | - | 1 | 8,643 | 36.89% |
| XLE240920P00071000 | 2024-05-24 2:09PM EDT | 71.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 3 | 8 | 30.96% |
| XLE240920P00072000 | 2024-06-17 1:22PM EDT | 72.00 | 0.22 | 0.01 | 0.23 | 0.00 | - | 2 | 98 | 29.74% |
| XLE240920P00073000 | 2024-06-13 12:06PM EDT | 73.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 881 | 32.86% |
| XLE240920P00074000 | 2024-06-21 9:53AM EDT | 74.00 | 0.27 | 0.06 | 0.27 | 0.00 | - | 3 | 83 | 27.83% |
| XLE240920P00075000 | 2024-06-27 1:42PM EDT | 75.00 | 0.20 | 0.08 | 0.29 | 0.00 | - | 7 | 2,987 | 26.76% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 76.00 | 0.35 | 0.00 | 0.91 | 0.00 | - | 1 | 74 | 34.28% |
| XLE240920P00077000 | 2024-06-26 9:35AM EDT | 77.00 | 0.25 | 0.10 | 0.31 | 0.00 | - | 1 | 267 | 24.22% |
| XLE240920P00078000 | 2024-06-28 1:15PM EDT | 78.00 | 0.24 | 0.09 | 0.41 | -0.05 | -17.24% | 10 | 499 | 24.39% |
| XLE240920P00079000 | 2024-06-24 10:49AM EDT | 79.00 | 0.38 | 0.13 | 0.42 | 0.00 | - | 1 | 8,943 | 23.00% |
| XLE240920P00080000 | 2024-06-28 3:50PM EDT | 80.00 | 0.40 | 0.32 | 0.53 | 0.00 | - | 9 | 168,937 | 22.93% |
| XLE240920P00081000 | 2024-06-25 10:40AM EDT | 81.00 | 0.48 | 0.33 | 4.00 | 0.00 | - | 1 | 5,415 | 49.52% |
| XLE240920P00082000 | 2024-06-28 1:20PM EDT | 82.00 | 0.47 | 0.31 | 0.72 | -0.16 | -25.40% | 1,938 | 5,897 | 21.78% |
| XLE240920P00083000 | 2024-06-28 3:03PM EDT | 83.00 | 0.60 | 0.41 | 4.40 | -0.10 | -14.29% | 6 | 7,087 | 47.27% |
| XLE240920P00084000 | 2024-06-28 11:09AM EDT | 84.00 | 0.71 | 0.51 | 0.84 | -0.13 | -15.48% | 1 | 4,954 | 19.42% |
| XLE240920P00085000 | 2024-06-28 3:58PM EDT | 85.00 | 0.89 | 0.67 | 1.05 | -0.12 | -11.88% | 34 | 15,512 | 19.34% |
| XLE240920P00086000 | 2024-06-28 3:03PM EDT | 86.00 | 1.05 | 0.87 | 1.19 | -0.12 | -10.26% | 46 | 2,913 | 18.47% |
| XLE240920P00087000 | 2024-06-28 11:32AM EDT | 87.00 | 1.19 | 1.08 | 1.43 | -0.25 | -17.36% | 8 | 6,388 | 18.13% |
| XLE240920P00088000 | 2024-06-28 3:39PM EDT | 88.00 | 1.53 | 1.25 | 1.69 | -0.16 | -9.47% | 153 | 8,689 | 17.65% |
| XLE240920P00089000 | 2024-06-28 9:39AM EDT | 89.00 | 1.68 | 1.43 | 2.14 | -0.39 | -18.84% | 1 | 7,557 | 18.08% |
| XLE240920P00090000 | 2024-06-28 3:35PM EDT | 90.00 | 2.18 | 1.95 | 2.60 | -0.20 | -8.40% | 35 | 13,813 | 18.24% |
| XLE240920P00091000 | 2024-06-28 1:40PM EDT | 91.00 | 2.48 | 2.15 | 2.90 | -0.19 | -7.12% | 54 | 1,772 | 17.18% |
| XLE240920P00092000 | 2024-06-28 11:32AM EDT | 92.00 | 2.91 | 1.00 | 4.80 | -0.48 | -14.16% | 7 | 1,261 | 25.06% |
| XLE240920P00093000 | 2024-06-27 2:22PM EDT | 93.00 | 3.98 | 2.89 | 4.60 | 0.00 | - | 5 | 4,942 | 20.57% |
| XLE240920P00094000 | 2024-06-28 9:47AM EDT | 94.00 | 4.05 | 2.98 | 5.05 | -1.70 | -29.57% | 300 | 1,633 | 19.54% |
| XLE240920P00095000 | 2024-06-27 10:36AM EDT | 95.00 | 5.05 | 2.90 | 6.00 | 0.00 | - | 201 | 2,550 | 21.29% |
| XLE240920P00096000 | 2024-06-25 9:55AM EDT | 96.00 | 5.75 | 4.45 | 6.95 | 0.00 | - | 1 | 2,878 | 22.91% |
| XLE240920P00097000 | 2024-06-12 10:22AM EDT | 97.00 | 7.25 | 4.40 | 7.25 | 0.00 | - | 300 | 2,462 | 20.09% |
| XLE240920P00098000 | 2024-06-25 10:18AM EDT | 98.00 | 7.15 | 6.40 | 8.10 | 0.00 | - | 10 | 2,074 | 20.67% |
| XLE240920P00099000 | 2024-06-28 3:00PM EDT | 99.00 | 8.08 | 5.85 | 10.00 | -0.39 | -4.60% | 1 | 1,438 | 28.53% |
| XLE240920P00100000 | 2024-06-11 11:21AM EDT | 100.00 | 10.25 | 6.50 | 11.00 | 0.00 | - | 1 | 337 | 30.16% |
| XLE240920P00101000 | 2024-06-03 1:05PM EDT | 101.00 | 11.25 | 7.40 | 12.00 | 0.00 | - | 1 | 1 | 31.75% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.35 | 12.00 | 0.00 | - | 11 | 12 | 25.73% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 13.50 | 17.75 | 0.00 | - | 1 | 256 | 58.79% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 14.15 | 18.50 | 0.00 | - | 13 | 15 | 58.96% |
| XLE240920P00105000 | 2024-06-26 10:11AM EDT | 105.00 | 13.15 | 11.35 | 16.00 | 0.00 | - | 2 | 0 | 37.65% |
| XLE240920P00110000 | 2024-06-28 9:54AM EDT | 110.00 | 18.40 | 16.80 | 21.00 | +18.40 | - | 2 | 0 | 44.26% |
© 2024 Yahoo. All rights reserved.