Singapore markets open in 5 hours 15 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
61,899.11 +963.63 (+1.58%) CMC Crypto 200
1,285.50 +1.67 (+0.13%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 52.50 | 49.10 | 53.35 | 0.00 | - | 53 | 0 | 51.37% |
| XLE241220C00055000 | 2024-06-03 10:41AM EDT | 55.00 | 36.57 | 34.60 | 39.25 | 0.00 | - | 2 | 2 | 50.05% |
| XLE241220C00060000 | 2024-06-20 2:43PM EDT | 60.00 | 30.97 | 30.00 | 34.60 | 0.00 | - | 1 | 11 | 67.70% |
| XLE241220C00065000 | 2024-06-17 10:55AM EDT | 65.00 | 23.79 | 25.00 | 29.80 | 0.00 | - | 8 | 13 | 59.80% |
| XLE241220C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 21.48 | 20.50 | 25.00 | 0.00 | - | 1 | 44 | 52.15% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 21.50 | 26.10 | 0.00 | - | - | 5 | 62.31% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 49.21% |
| XLE241220C00074000 | 2024-06-14 9:59AM EDT | 74.00 | 15.76 | 16.90 | 21.00 | 0.00 | - | - | 1 | 45.25% |
| XLE241220C00075000 | 2024-06-28 11:01AM EDT | 75.00 | 18.23 | 15.50 | 20.25 | +1.65 | +9.95% | 2 | 2 | 44.91% |
| XLE241220C00076000 | 2024-06-26 3:59PM EDT | 76.00 | 16.80 | 15.10 | 19.35 | +16.80 | - | - | 30 | 43.73% |
| XLE241220C00077000 | 2024-06-10 12:30PM EDT | 77.00 | 15.70 | 14.25 | 17.00 | 0.00 | - | 1 | 109 | 34.77% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 17.30 | 20.00 | 0.00 | - | 2 | 2 | 53.30% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 62.33% |
| XLE241220C00080000 | 2024-06-28 2:04PM EDT | 80.00 | 13.72 | 12.90 | 14.75 | +0.34 | +2.54% | 7 | 87 | 33.90% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 42.91% |
| XLE241220C00082000 | 2024-06-26 3:59PM EDT | 82.00 | 11.77 | 11.25 | 13.25 | 0.00 | - | 30 | 59 | 32.97% |
| XLE241220C00083000 | 2024-06-25 10:31AM EDT | 83.00 | 11.55 | 10.10 | 12.30 | 0.00 | - | 1 | 97 | 31.48% |
| XLE241220C00084000 | 2024-06-25 9:52AM EDT | 84.00 | 10.50 | 9.50 | 11.60 | 0.00 | - | 1 | 49 | 31.11% |
| XLE241220C00085000 | 2024-06-27 9:31AM EDT | 85.00 | 9.70 | 8.65 | 10.35 | 0.00 | - | 1 | 4,480 | 28.24% |
| XLE241220C00086000 | 2024-06-26 2:49PM EDT | 86.00 | 8.80 | 7.90 | 10.20 | 0.00 | - | 110 | 326 | 30.13% |
| XLE241220C00087000 | 2024-06-28 1:48PM EDT | 87.00 | 8.39 | 7.25 | 9.25 | -0.23 | -2.67% | 5 | 131 | 28.49% |
| XLE241220C00088000 | 2024-06-28 1:46PM EDT | 88.00 | 7.75 | 7.05 | 8.55 | +0.50 | +6.90% | 3 | 198 | 27.84% |
| XLE241220C00089000 | 2024-06-27 9:36AM EDT | 89.00 | 7.05 | 5.90 | 7.95 | 0.00 | - | 10 | 577 | 27.53% |
| XLE241220C00090000 | 2024-06-28 3:49PM EDT | 90.00 | 6.43 | 5.30 | 7.15 | +0.25 | +4.05% | 12 | 483 | 26.32% |
| XLE241220C00091000 | 2024-06-28 2:39PM EDT | 91.00 | 5.71 | 4.75 | 7.05 | +0.01 | +0.18% | 3 | 1,302 | 27.84% |
| XLE241220C00092000 | 2024-06-28 1:48PM EDT | 92.00 | 5.36 | 5.05 | 6.35 | +0.01 | +0.19% | 19 | 1,747 | 26.86% |
| XLE241220C00093000 | 2024-06-28 1:30PM EDT | 93.00 | 4.90 | 4.55 | 5.85 | +0.40 | +8.89% | 1 | 2,146 | 26.59% |
| XLE241220C00094000 | 2024-06-28 1:34PM EDT | 94.00 | 4.35 | 3.20 | 5.10 | +0.25 | +6.10% | 3 | 950 | 25.22% |
| XLE241220C00095000 | 2024-06-28 12:16PM EDT | 95.00 | 4.10 | 2.96 | 4.20 | +0.35 | +9.33% | 13 | 1,925 | 23.14% |
| XLE241220C00096000 | 2024-06-28 10:50AM EDT | 96.00 | 3.50 | 3.25 | 4.50 | +0.20 | +6.06% | 1 | 408 | 25.82% |
| XLE241220C00097000 | 2024-06-28 1:34PM EDT | 97.00 | 3.10 | 2.80 | 4.00 | +0.16 | +5.44% | 101 | 1,943 | 25.16% |
| XLE241220C00098000 | 2024-06-28 10:50AM EDT | 98.00 | 2.75 | 2.56 | 3.05 | +0.15 | +5.77% | 1 | 1,942 | 22.47% |
| XLE241220C00099000 | 2024-06-28 10:50AM EDT | 99.00 | 2.44 | 2.16 | 5.00 | +0.14 | +6.09% | 1 | 790 | 31.94% |
| XLE241220C00100000 | 2024-06-28 1:38PM EDT | 100.00 | 2.17 | 1.83 | 2.34 | +0.10 | +4.83% | 81 | 12,005 | 21.70% |
| XLE241220C00101000 | 2024-06-28 1:29PM EDT | 101.00 | 1.93 | 1.64 | 2.63 | +0.18 | +10.29% | 61 | 1,885 | 24.16% |
| XLE241220C00102000 | 2024-06-28 2:50PM EDT | 102.00 | 1.60 | 1.38 | 2.25 | -0.10 | -5.88% | 90 | 341 | 23.46% |
| XLE241220C00103000 | 2024-06-17 11:56AM EDT | 103.00 | 0.91 | 1.19 | 2.35 | 0.00 | - | 1 | 140 | 24.99% |
| XLE241220C00104000 | 2024-06-28 2:50PM EDT | 104.00 | 1.23 | 1.05 | 1.81 | +0.19 | +18.27% | 9 | 203 | 23.27% |
| XLE241220C00105000 | 2024-06-28 10:50AM EDT | 105.00 | 1.10 | 0.86 | 1.45 | +0.05 | +4.76% | 3 | 1,934 | 22.24% |
| XLE241220C00106000 | 2024-05-30 10:21AM EDT | 106.00 | 1.20 | 0.72 | 1.18 | 0.00 | - | 2 | 10 | 21.52% |
| XLE241220C00107000 | 2024-06-28 9:36AM EDT | 107.00 | 0.90 | 0.64 | 1.00 | +0.23 | +34.33% | 1 | 8,058 | 21.20% |
| XLE241220C00108000 | 2024-05-13 10:28AM EDT | 108.00 | 1.71 | 0.47 | 2.70 | 0.00 | - | 5 | 53 | 31.60% |
| XLE241220C00109000 | 2024-05-08 9:42AM EDT | 109.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLE241220C00110000 | 2024-06-26 9:46AM EDT | 110.00 | 0.57 | 0.38 | 0.75 | 0.00 | - | 1 | 510 | 21.69% |
| XLE241220C00115000 | 2024-06-13 3:44PM EDT | 115.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 1 | 253 | 21.09% |
| XLE241220C00120000 | 2024-06-07 3:06PM EDT | 120.00 | 0.18 | 0.10 | 0.38 | 0.00 | - | 10 | 40 | 24.41% |
| XLE241220C00125000 | 2024-06-26 9:32AM EDT | 125.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 17 | 38 | 26.12% |
| XLE241220C00130000 | 2024-06-07 3:02PM EDT | 130.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 10 | 29 | 27.76% |
| XLE241220C00135000 | 2024-06-07 3:01PM EDT | 135.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 60 | 26.32% |
| XLE241220C00140000 | 2024-06-07 3:00PM EDT | 140.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 70 | 80 | 44.74% |
| XLE241220C00145000 | 2024-06-26 1:31PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 58 | 37.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-06-25 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 6 | 50.20% |
| XLE241220P00045000 | 2024-06-20 3:14PM EDT | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 44.34% |
| XLE241220P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 30 | 20,591 | 39.55% |
| XLE241220P00055000 | 2024-06-27 12:27PM EDT | 55.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 29 | 41,441 | 34.38% |
| XLE241220P00060000 | 2024-06-28 10:36AM EDT | 60.00 | 0.30 | 0.01 | 0.33 | +0.10 | +50.00% | 3,300 | 51 | 35.60% |
| XLE241220P00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.21 | 0.09 | 0.41 | -0.10 | -32.26% | 2 | 1,894 | 31.15% |
| XLE241220P00070000 | 2024-06-21 12:54PM EDT | 70.00 | 0.48 | 0.16 | 0.56 | 0.00 | - | 5 | 151 | 27.44% |
| XLE241220P00071000 | 2024-06-18 10:23AM EDT | 71.00 | 0.58 | 0.14 | 0.59 | 0.00 | - | 1 | 13 | 26.61% |
| XLE241220P00072000 | 2024-06-28 9:48AM EDT | 72.00 | 0.42 | 0.19 | 0.65 | -0.10 | -19.23% | 3 | 3 | 26.10% |
| XLE241220P00073000 | 2024-06-28 9:49AM EDT | 73.00 | 0.48 | 0.25 | 0.62 | -0.23 | -32.39% | 4 | 145 | 24.61% |
| XLE241220P00074000 | 2024-06-17 3:25PM EDT | 74.00 | 0.94 | 0.31 | 0.77 | 0.00 | - | 11 | 163 | 24.90% |
| XLE241220P00075000 | 2024-06-24 10:59AM EDT | 75.00 | 0.73 | 0.41 | 0.84 | 0.00 | - | 4 | 931 | 24.32% |
| XLE241220P00076000 | 2024-06-27 10:34AM EDT | 76.00 | 0.80 | 0.48 | 0.91 | 0.00 | - | 1 | 69 | 23.68% |
| XLE241220P00077000 | 2024-06-20 3:51PM EDT | 77.00 | 1.05 | 0.63 | 1.01 | 0.00 | - | 1 | 156 | 23.22% |
| XLE241220P00078000 | 2024-06-27 10:16AM EDT | 78.00 | 1.01 | 0.67 | 1.11 | 0.00 | - | 1 | 126 | 22.69% |
| XLE241220P00079000 | 2024-06-25 3:47PM EDT | 79.00 | 1.07 | 0.83 | 1.11 | 0.00 | - | 1 | 101 | 21.42% |
| XLE241220P00080000 | 2024-06-25 1:46PM EDT | 80.00 | 1.25 | 0.96 | 1.38 | 0.00 | - | 40 | 7,107 | 21.88% |
| XLE241220P00081000 | 2024-06-20 3:49PM EDT | 81.00 | 1.70 | 1.09 | 1.59 | 0.00 | - | 2 | 242 | 21.78% |
| XLE241220P00082000 | 2024-06-10 11:40AM EDT | 82.00 | 1.73 | 1.23 | 1.67 | 0.00 | - | 1 | 382 | 20.84% |
| XLE241220P00083000 | 2024-06-28 2:31PM EDT | 83.00 | 1.70 | 1.42 | 1.84 | 0.00 | - | 5 | 624 | 20.34% |
| XLE241220P00084000 | 2024-06-21 2:03PM EDT | 84.00 | 2.40 | 1.71 | 2.05 | 0.00 | - | 1 | 267 | 19.93% |
| XLE241220P00085000 | 2024-06-28 10:38AM EDT | 85.00 | 2.12 | 1.96 | 2.30 | -0.07 | -3.20% | 2 | 4,467 | 19.63% |
| XLE241220P00086000 | 2024-06-26 11:45AM EDT | 86.00 | 2.72 | 2.06 | 2.72 | 0.00 | - | 53 | 1,838 | 19.98% |
| XLE241220P00087000 | 2024-06-28 12:48PM EDT | 87.00 | 2.54 | 2.48 | 2.91 | -0.43 | -14.48% | 2 | 2,595 | 19.17% |
| XLE241220P00088000 | 2024-06-28 10:52AM EDT | 88.00 | 2.97 | 2.70 | 3.20 | -0.28 | -8.62% | 1 | 958 | 18.68% |
| XLE241220P00089000 | 2024-06-28 11:33AM EDT | 89.00 | 3.30 | 2.86 | 3.55 | -0.40 | -10.81% | 1 | 1,444 | 18.34% |
| XLE241220P00090000 | 2024-06-28 2:32PM EDT | 90.00 | 3.85 | 3.55 | 4.70 | -0.30 | -7.23% | 4 | 7,528 | 21.09% |
| XLE241220P00091000 | 2024-06-28 10:52AM EDT | 91.00 | 4.10 | 3.10 | 5.40 | -0.40 | -8.89% | 1 | 1,134 | 21.85% |
| XLE241220P00092000 | 2024-06-28 10:53AM EDT | 92.00 | 4.55 | 3.55 | 4.95 | -0.40 | -8.08% | 1 | 1,472 | 17.91% |
| XLE241220P00093000 | 2024-06-28 11:10AM EDT | 93.00 | 5.10 | 4.30 | 5.45 | -0.35 | -6.42% | 1 | 661 | 17.62% |
| XLE241220P00094000 | 2024-06-26 11:30AM EDT | 94.00 | 6.20 | 4.45 | 7.55 | 0.00 | - | 34 | 769 | 23.64% |
| XLE241220P00095000 | 2024-06-28 2:52PM EDT | 95.00 | 6.40 | 5.10 | 7.50 | -0.19 | -2.88% | 433 | 806 | 20.92% |
| XLE241220P00096000 | 2024-06-28 10:23AM EDT | 96.00 | 6.90 | 5.75 | 8.05 | 0.00 | - | 1 | 1,806 | 20.50% |
| XLE241220P00097000 | 2024-06-28 10:27AM EDT | 97.00 | 7.50 | 6.30 | 8.75 | -0.55 | -6.83% | 2 | 1,199 | 20.57% |
| XLE241220P00098000 | 2024-06-28 11:10AM EDT | 98.00 | 8.15 | 7.05 | 8.90 | -0.50 | -5.78% | 5 | 395 | 18.09% |
| XLE241220P00099000 | 2024-06-28 11:28AM EDT | 99.00 | 8.70 | 8.05 | 10.75 | -0.70 | -7.45% | 50 | 708 | 23.07% |
| XLE241220P00100000 | 2024-06-28 2:26PM EDT | 100.00 | 9.75 | 9.05 | 10.25 | -0.50 | -4.88% | 6 | 213 | 17.17% |
| XLE241220P00101000 | 2024-06-28 3:41PM EDT | 101.00 | 10.50 | 9.85 | 11.20 | +10.50 | - | 5 | 16 | 17.92% |
| XLE241220P00102000 | 2024-05-24 10:26AM EDT | 102.00 | 11.30 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 34.19% |
© 2024 Yahoo. All rights reserved.