Singapore markets open in 5 hours 27 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
61,901.78 +957.48 (+1.57%) CMC Crypto 200
1,284.36 +0.53 (+0.04%)
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:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 32.05 | 33.15 | 0.00 | - | 2 | 2 | 54.20% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 74.04% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 52.28% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 54.88% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 72.14% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-06-25 2:12PM EDT | 75.00 | 18.21 | 15.70 | 20.45 | 0.00 | - | 1 | 11 | 44.60% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 50.73% |
| XLE241231C00078000 | 2024-06-28 3:00PM EDT | 78.00 | 15.20 | 14.40 | 15.90 | +15.20 | - | 1 | 0 | 31.67% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 47.52% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 80.00 | 13.65 | 13.15 | 14.50 | 0.00 | - | 20 | 17 | 31.65% |
| XLE241231C00081000 | 2024-06-24 12:37PM EDT | 81.00 | 12.91 | 11.95 | 13.60 | 0.00 | - | 5 | 5 | 30.56% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 48.98% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 83.00 | 9.75 | 10.20 | 13.25 | 0.00 | - | 1 | 8 | 34.74% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 84.00 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 22.83% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 85.00 | 9.30 | 8.65 | 10.40 | 0.00 | - | 2 | 186 | 27.60% |
| XLE241231C00086000 | 2024-06-14 10:02AM EDT | 86.00 | 6.77 | 7.65 | 10.30 | 0.00 | - | 1 | 32 | 29.64% |
| XLE241231C00087000 | 2024-06-28 10:26AM EDT | 87.00 | 8.35 | 7.25 | 9.80 | +0.57 | +7.33% | 19 | 15 | 29.87% |
| XLE241231C00088000 | 2024-06-27 3:42PM EDT | 88.00 | 7.45 | 6.60 | 8.60 | 0.00 | - | 2 | 12 | 27.20% |
| XLE241231C00089000 | 2024-06-28 11:27AM EDT | 89.00 | 7.15 | 5.95 | 7.60 | +0.35 | +5.15% | 5 | 135 | 25.31% |
| XLE241231C00090000 | 2024-06-27 10:01AM EDT | 90.00 | 6.46 | 5.80 | 7.45 | 0.00 | - | 2 | 66 | 26.70% |
| XLE241231C00091000 | 2024-06-27 3:10PM EDT | 91.00 | 5.50 | 4.80 | 7.10 | 0.00 | - | 1 | 69 | 27.19% |
| XLE241231C00092000 | 2024-06-28 9:48AM EDT | 92.00 | 5.47 | 5.05 | 6.30 | -0.19 | -3.36% | 1 | 83 | 25.86% |
| XLE241231C00093000 | 2024-06-28 9:35AM EDT | 93.00 | 5.12 | 4.55 | 5.90 | +0.62 | +13.78% | 5 | 84 | 25.98% |
| XLE241231C00094000 | 2024-06-28 11:00AM EDT | 94.00 | 4.40 | 4.10 | 5.10 | -0.20 | -4.35% | 11 | 37 | 24.46% |
| XLE241231C00095000 | 2024-06-27 3:08PM EDT | 95.00 | 3.65 | 3.25 | 4.50 | 0.00 | - | 4 | 135 | 23.62% |
| XLE241231C00096000 | 2024-06-28 3:52PM EDT | 96.00 | 3.50 | 3.25 | 4.60 | +0.05 | +1.45% | 2 | 107 | 25.43% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 97.00 | 2.05 | 2.81 | 3.75 | 0.00 | - | 6 | 28 | 23.40% |
| XLE241231C00098000 | 2024-06-27 3:08PM EDT | 98.00 | 2.60 | 2.53 | 3.55 | 0.00 | - | 2 | 45 | 23.86% |
| XLE241231C00099000 | 2024-06-24 1:56PM EDT | 99.00 | 2.60 | 2.20 | 4.55 | 0.00 | - | 125 | 144 | 29.16% |
| XLE241231C00100000 | 2024-06-27 12:58PM EDT | 100.00 | 2.04 | 1.94 | 2.48 | 0.00 | - | 64 | 453 | 21.67% |
| XLE241231C00105000 | 2024-06-18 9:56AM EDT | 105.00 | 0.91 | 0.90 | 1.45 | 0.00 | - | 1 | 289 | 21.57% |
| XLE241231C00110000 | 2024-06-28 2:05PM EDT | 110.00 | 0.60 | 0.35 | 0.95 | +0.06 | +11.11% | 3 | 144 | 22.51% |
| XLE241231C00115000 | 2024-06-21 3:37PM EDT | 115.00 | 0.24 | 0.22 | 0.53 | 0.00 | - | 5 | 76 | 22.44% |
| XLE241231C00120000 | 2024-06-05 2:31PM EDT | 120.00 | 0.21 | 0.10 | 0.83 | 0.00 | - | 11 | 83 | 28.28% |
| XLE241231C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 35 | 29 | 28.10% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-06-25 10:48AM EDT | 50.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 50 | 102 | 42.19% |
| XLE241231P00055000 | 2024-06-05 2:21PM EDT | 55.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 28 | 10 | 66.41% |
| XLE241231P00060000 | 2024-06-07 3:58PM EDT | 60.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | 128 | 527 | 38.09% |
| XLE241231P00065000 | 2024-06-07 2:50PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 34 | 515 | 33.57% |
| XLE241231P00069000 | 2024-06-21 2:37PM EDT | 69.00 | 0.50 | 0.00 | 0.81 | 0.00 | - | 2 | 15 | 30.49% |
| XLE241231P00070000 | 2024-06-28 2:26PM EDT | 70.00 | 0.38 | 0.06 | 0.67 | -0.08 | -17.39% | 1 | 140 | 27.83% |
| XLE241231P00071000 | 2024-06-28 9:46AM EDT | 71.00 | 0.44 | 0.19 | 0.76 | -0.22 | -33.33% | 4 | 13 | 27.59% |
| XLE241231P00072000 | 2024-06-28 2:26PM EDT | 72.00 | 0.49 | 0.24 | 0.73 | -0.09 | -15.52% | 3 | 19 | 26.11% |
| XLE241231P00073000 | 2024-06-28 2:27PM EDT | 73.00 | 0.56 | 0.31 | 0.80 | -0.23 | -29.11% | 6 | 21 | 25.60% |
| XLE241231P00074000 | 2024-06-10 1:32PM EDT | 74.00 | 0.77 | 0.09 | 0.85 | 0.00 | - | 4 | 10 | 24.85% |
| XLE241231P00075000 | 2024-06-28 9:47AM EDT | 75.00 | 0.70 | 0.13 | 0.95 | -0.10 | -12.50% | 1 | 121 | 24.49% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 76.00 | 1.10 | 0.74 | 0.78 | 0.00 | - | 2 | 9 | 21.91% |
| XLE241231P00077000 | 2024-06-14 12:54PM EDT | 77.00 | 1.56 | 0.67 | 1.15 | 0.00 | - | 1 | 28 | 23.52% |
| XLE241231P00078000 | 2024-06-14 3:55PM EDT | 78.00 | 1.74 | 0.80 | 1.21 | 0.00 | - | 2 | 41 | 22.68% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 79.00 | 1.75 | 0.91 | 1.36 | 0.00 | - | 2 | 77 | 22.38% |
| XLE241231P00080000 | 2024-06-28 10:59AM EDT | 80.00 | 1.27 | 1.01 | 1.41 | -0.17 | -11.81% | 10 | 60 | 21.40% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 37.79% |
| XLE241231P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 2.66 | 1.32 | 5.00 | 0.00 | - | 3 | 2,415 | 36.05% |
| XLE241231P00083000 | 2024-06-05 3:03PM EDT | 83.00 | 2.59 | 1.34 | 2.14 | 0.00 | - | 2 | 14 | 21.22% |
| XLE241231P00084000 | 2024-06-21 3:38PM EDT | 84.00 | 2.68 | 1.68 | 2.76 | 0.00 | - | 2 | 8 | 22.67% |
| XLE241231P00085000 | 2024-06-21 3:38PM EDT | 85.00 | 2.96 | 1.56 | 2.75 | 0.00 | - | 2 | 21 | 21.08% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 20.07% |
| XLE241231P00087000 | 2024-06-28 2:59PM EDT | 87.00 | 2.93 | 2.70 | 3.35 | -0.32 | -9.85% | 1 | 34 | 20.44% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 88.00 | 3.51 | 3.15 | 5.45 | 0.00 | - | 3 | 26 | 27.22% |
| XLE241231P00089000 | 2024-06-20 9:52AM EDT | 89.00 | 4.50 | 3.40 | 3.85 | 0.00 | - | 4 | 11 | 18.98% |
| XLE241231P00090000 | 2024-06-28 10:52AM EDT | 90.00 | 3.95 | 3.80 | 4.65 | -0.40 | -9.20% | 11 | 28 | 20.26% |
| XLE241231P00091000 | 2024-06-28 12:02PM EDT | 91.00 | 4.33 | 4.20 | 6.50 | -0.39 | -8.26% | 100 | 105 | 25.46% |
| XLE241231P00092000 | 2024-06-21 9:49AM EDT | 92.00 | 5.60 | 4.40 | 5.20 | 0.00 | - | 2 | 159 | 18.34% |
| XLE241231P00093000 | 2024-06-20 11:07AM EDT | 93.00 | 6.20 | 4.80 | 6.45 | 0.00 | - | 5 | 18 | 20.97% |
| XLE241231P00094000 | 2024-06-28 12:02PM EDT | 94.00 | 5.76 | 5.20 | 6.60 | -0.59 | -9.29% | 100 | 196 | 19.23% |
| XLE241231P00095000 | 2024-06-06 3:35PM EDT | 95.00 | 7.60 | 5.85 | 7.25 | 0.00 | - | 1 | 51 | 19.31% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 19.47% |
| XLE241231P00097000 | 2024-06-10 3:45PM EDT | 97.00 | 8.55 | 7.05 | 8.65 | 0.00 | - | 1 | 4 | 19.54% |
| XLE241231P00098000 | 2024-06-26 2:29PM EDT | 98.00 | 8.86 | 7.40 | 10.20 | 0.00 | - | 3 | 24 | 23.06% |
| XLE241231P00099000 | 2024-06-26 12:20PM EDT | 99.00 | 9.70 | 7.35 | 11.30 | 0.00 | - | 1 | 1 | 24.69% |
| XLE241231P00100000 | 2024-06-26 9:51AM EDT | 100.00 | 10.00 | 8.00 | 11.90 | 0.00 | - | 3 | 5 | 24.17% |
| XLE241231P00105000 | 2024-06-20 1:05PM EDT | 105.00 | 15.20 | 11.55 | 16.30 | 0.00 | - | - | 2 | 26.69% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.55 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.