Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,324.76 +10.62 (+0.32%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,007.53 -20.18 (-0.11%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,112.14 -1,222.64 (-1.96%) CMC Crypto 200
1,268.26 +19.14 (+1.53%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 110.86% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 108.66% |
| XLE250117C00050000 | 2024-06-24 9:52AM EDT | 50.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE250117C00055000 | 2024-06-20 10:02AM EDT | 55.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00060000 | 2024-06-12 11:00AM EDT | 60.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00065000 | 2024-06-18 10:04AM EDT | 65.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 78.63% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 72.56% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 62.01% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-06-20 3:41PM EDT | 70.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 43.41% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 57.78% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 17.00 | 21.05 | 0.00 | - | 1 | 297 | 37.33% |
| XLE250117C00074000 | 2024-05-29 2:54PM EDT | 74.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE250117C00075000 | 2024-06-24 11:47AM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 76.00 | 17.35 | 13.90 | 16.30 | 0.00 | - | 1 | 33 | 22.60% |
| XLE250117C00077000 | 2024-06-18 10:56AM EDT | 77.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE250117C00078000 | 2024-06-21 10:27AM EDT | 78.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 51.42% |
| XLE250117C00080000 | 2024-06-24 10:03AM EDT | 80.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250117C00081000 | 2024-06-13 10:54AM EDT | 81.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250117C00082000 | 2024-06-24 11:30AM EDT | 82.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250117C00083000 | 2024-06-24 9:35AM EDT | 83.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE250117C00084000 | 2024-06-24 2:39PM EDT | 84.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00085000 | 2024-06-24 1:19PM EDT | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE250117C00086000 | 2024-06-24 9:57AM EDT | 86.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00087000 | 2024-06-17 11:42AM EDT | 87.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLE250117C00088000 | 2024-06-24 2:50PM EDT | 88.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00089000 | 2024-06-21 3:42PM EDT | 89.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00090000 | 2024-06-24 3:54PM EDT | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| XLE250117C00095000 | 2024-06-24 3:41PM EDT | 95.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLE250117C00100000 | 2024-06-24 3:57PM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| XLE250117C00105000 | 2024-06-24 3:39PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XLE250117C00110000 | 2024-06-24 3:50PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE250117C00115000 | 2024-06-21 3:49PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE250117C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE250117C00125000 | 2024-06-21 11:00AM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE250117C00130000 | 2024-06-13 12:54PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 0.83 | 0.00 | - | 2 | 69 | 34.52% |
| XLE250117C00140000 | 2024-06-12 3:37PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 244 | 28.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-06-24 12:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE250117P00040000 | 2024-06-24 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE250117P00045000 | 2024-06-24 9:34AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE250117P00050000 | 2024-06-24 12:05PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| XLE250117P00055000 | 2024-06-24 9:58AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE250117P00060000 | 2024-06-24 9:59AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE250117P00064000 | 2024-05-24 11:48AM EDT | 64.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 1 | 1,779 | 30.35% |
| XLE250117P00065000 | 2024-06-24 10:17AM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE250117P00066000 | 2024-06-24 1:25PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE250117P00067000 | 2024-06-20 3:52PM EDT | 67.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE250117P00068000 | 2024-06-24 10:11AM EDT | 68.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00069000 | 2024-06-20 3:47PM EDT | 69.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00070000 | 2024-06-24 1:25PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE250117P00071000 | 2024-06-20 11:54AM EDT | 71.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE250117P00072000 | 2024-06-20 12:08PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE250117P00073000 | 2024-06-20 3:26PM EDT | 73.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00074000 | 2024-06-20 3:41PM EDT | 74.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE250117P00075000 | 2024-06-24 4:14PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLE250117P00076000 | 2024-06-17 2:39PM EDT | 76.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLE250117P00077000 | 2024-06-24 10:13AM EDT | 77.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE250117P00078000 | 2024-06-17 11:34AM EDT | 78.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XLE250117P00079000 | 2024-06-24 10:41AM EDT | 79.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| XLE250117P00080000 | 2024-06-20 10:23AM EDT | 80.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00081000 | 2024-06-24 11:32AM EDT | 81.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE250117P00082000 | 2024-06-24 11:32AM EDT | 82.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE250117P00083000 | 2024-06-17 11:25AM EDT | 83.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00084000 | 2024-06-24 10:11AM EDT | 84.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLE250117P00085000 | 2024-06-21 12:46PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE250117P00086000 | 2024-06-17 3:46PM EDT | 86.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| XLE250117P00087000 | 2024-06-24 3:30PM EDT | 87.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLE250117P00088000 | 2024-06-24 11:49AM EDT | 88.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLE250117P00089000 | 2024-06-21 9:34AM EDT | 89.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLE250117P00090000 | 2024-06-24 12:55PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| XLE250117P00095000 | 2024-06-24 3:41PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| XLE250117P00100000 | 2024-06-24 3:31PM EDT | 100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLE250117P00105000 | 2024-06-14 9:55AM EDT | 105.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 18.15 | 22.75 | 0.00 | - | 1 | 1 | 36.40% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 51.90% |
| XLE250117P00120000 | 2024-05-29 2:05PM EDT | 120.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 52.35% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.