Singapore markets open in 5 hours 10 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
61,942.06 +1,020.14 (+1.67%) CMC Crypto 200
1,285.31 +1.48 (+0.12%)
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 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00067000 | 2024-06-21 1:23PM EDT | 67.00 | 24.24 | 23.50 | 27.85 | 0.00 | - | 3 | 3 | 44.95% |
| XLE250331C00070000 | 2024-06-24 12:55PM EDT | 70.00 | 23.30 | 20.65 | 25.45 | 0.00 | - | 1 | 6 | 43.62% |
| XLE250331C00077000 | 2024-06-04 1:24PM EDT | 77.00 | 15.50 | 15.00 | 18.50 | 0.00 | - | 1 | 2 | 34.02% |
| XLE250331C00078000 | 2024-06-12 10:55AM EDT | 78.00 | 14.80 | 14.00 | 18.50 | 0.00 | - | 8 | 8 | 36.61% |
| XLE250331C00079000 | 2024-06-21 11:34AM EDT | 79.00 | 14.38 | 13.70 | 17.30 | 0.00 | - | 1 | 1 | 34.39% |
| XLE250331C00080000 | 2024-06-07 3:36PM EDT | 80.00 | 13.65 | 13.30 | 16.65 | 0.00 | - | 25 | 24 | 34.28% |
| XLE250331C00081000 | 2024-06-04 12:09PM EDT | 81.00 | 12.50 | 11.70 | 16.00 | 0.00 | - | 5 | 5 | 34.13% |
| XLE250331C00082000 | 2024-06-03 10:41AM EDT | 82.00 | 13.08 | 12.00 | 15.20 | 0.00 | - | 1 | 3 | 33.37% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 39.97% |
| XLE250331C00084000 | 2024-06-17 12:33PM EDT | 84.00 | 9.44 | 9.75 | 13.80 | 0.00 | - | 1 | 3 | 32.47% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 16 | 38.44% |
| XLE250331C00086000 | 2024-06-18 12:01PM EDT | 86.00 | 8.45 | 9.05 | 12.65 | 0.00 | - | 1 | 8 | 32.26% |
| XLE250331C00087000 | 2024-06-14 10:02AM EDT | 87.00 | 7.52 | 8.45 | 11.25 | 0.00 | - | 1 | 22 | 29.33% |
| XLE250331C00088000 | 2024-06-13 10:12AM EDT | 88.00 | 7.25 | 8.15 | 11.00 | 0.00 | - | 1 | 1 | 30.19% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 8.55 | 8.70 | 0.00 | - | - | 1 | 24.32% |
| XLE250331C00090000 | 2024-06-25 1:37PM EDT | 90.00 | 8.05 | 6.65 | 8.75 | 0.00 | - | 2 | 21 | 26.07% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 91.00 | 8.47 | 5.00 | 6.85 | 0.00 | - | 1 | 1 | 21.50% |
| XLE250331C00092000 | 2024-06-28 10:08AM EDT | 92.00 | 6.80 | 5.55 | 8.65 | +0.05 | +0.74% | 8 | 33 | 28.66% |
| XLE250331C00093000 | 2024-06-10 10:49AM EDT | 93.00 | 6.21 | 5.10 | 7.25 | 0.00 | - | 5 | 11 | 25.58% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XLE250331C00095000 | 2024-06-20 11:22AM EDT | 95.00 | 4.75 | 4.00 | 7.25 | 0.00 | - | 9 | 48 | 28.13% |
| XLE250331C00096000 | 2024-06-20 3:13PM EDT | 96.00 | 4.48 | 3.70 | 6.40 | 0.00 | - | 2 | 35 | 26.62% |
| XLE250331C00097000 | 2024-06-11 1:47PM EDT | 97.00 | 4.15 | 4.10 | 6.95 | 0.00 | - | 1 | 24 | 29.53% |
| XLE250331C00098000 | 2024-05-22 1:36PM EDT | 98.00 | 5.13 | 1.58 | 6.00 | 0.00 | - | 3 | 19 | 27.59% |
| XLE250331C00099000 | 2024-06-07 3:01PM EDT | 99.00 | 3.70 | 2.66 | 4.80 | 0.00 | - | 3 | 5 | 24.74% |
| XLE250331C00100000 | 2024-06-25 3:21PM EDT | 100.00 | 3.65 | 2.84 | 4.60 | 0.00 | - | 6 | 243 | 25.09% |
| XLE250331C00101000 | 2024-06-13 12:14PM EDT | 101.00 | 2.31 | 2.19 | 4.20 | 0.00 | - | 2 | 5 | 24.71% |
| XLE250331C00102000 | 2024-06-13 12:14PM EDT | 102.00 | 2.10 | 2.37 | 3.50 | 0.00 | - | 2 | 9 | 23.22% |
| XLE250331C00103000 | 2024-06-03 9:59AM EDT | 103.00 | 3.04 | 1.29 | 4.65 | 0.00 | - | 1 | 1 | 28.10% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 2.97 | 4.65 | 0.00 | - | 5 | 6 | 28.99% |
| XLE250331C00105000 | 2024-06-24 1:46PM EDT | 105.00 | 2.22 | 1.68 | 2.97 | 0.00 | - | 1 | 9 | 23.85% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 27.17% |
| XLE250331C00108000 | 2024-05-22 1:57PM EDT | 108.00 | 2.22 | 0.78 | 4.45 | 0.00 | - | 136 | 216 | 31.66% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 34.40% |
| XLE250331C00110000 | 2024-06-20 10:38AM EDT | 110.00 | 1.08 | 0.22 | 1.87 | 0.00 | - | 20 | 70 | 23.07% |
| XLE250331C00115000 | 2024-06-13 12:47PM EDT | 115.00 | 0.56 | 0.45 | 1.13 | 0.00 | - | 2 | 11 | 22.43% |
| XLE250331C00120000 | 2024-06-17 12:40PM EDT | 120.00 | 0.31 | 0.05 | 1.05 | 0.00 | - | 1 | 7 | 24.66% |
| XLE250331C00125000 | 2024-06-05 2:36PM EDT | 125.00 | 0.31 | 0.00 | 1.14 | 0.00 | - | 12 | 33 | 27.76% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 24 | 8 | 63.16% |
| XLE250331P00055000 | 2024-06-05 2:03PM EDT | 55.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 14 | 12 | 55.21% |
| XLE250331P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 66 | 29 | 62.68% |
| XLE250331P00065000 | 2024-06-21 2:43PM EDT | 65.00 | 0.58 | 0.00 | 1.33 | 0.00 | - | 2 | 7 | 33.40% |
| XLE250331P00066000 | 2024-06-21 2:44PM EDT | 66.00 | 0.65 | 0.22 | 0.88 | 0.00 | - | 2 | 4 | 28.69% |
| XLE250331P00067000 | 2024-06-25 1:05PM EDT | 67.00 | 0.62 | 0.08 | 0.86 | 0.00 | - | 6 | 20 | 27.47% |
| XLE250331P00068000 | 2024-06-05 2:09PM EDT | 68.00 | 0.93 | 0.13 | 0.88 | 0.00 | - | 18 | 6 | 26.61% |
| XLE250331P00069000 | 2024-06-10 1:26PM EDT | 69.00 | 0.80 | 0.19 | 1.93 | 0.00 | - | 4 | 18 | 32.69% |
| XLE250331P00070000 | 2024-06-05 3:42PM EDT | 70.00 | 1.11 | 0.10 | 1.23 | 0.00 | - | 34 | 64 | 27.12% |
| XLE250331P00071000 | 2024-06-10 1:28PM EDT | 71.00 | 0.97 | 0.12 | 2.27 | 0.00 | - | 2 | 4 | 32.20% |
| XLE250331P00072000 | 2024-06-26 9:48AM EDT | 72.00 | 1.02 | 0.42 | 1.54 | 0.00 | - | 2 | 39 | 26.91% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 1.12 | 5.00 | 0.00 | - | 14 | 25 | 42.44% |
| XLE250331P00074000 | 2024-06-06 10:04AM EDT | 74.00 | 1.56 | 0.22 | 1.42 | 0.00 | - | - | 2 | 24.01% |
| XLE250331P00075000 | 2024-06-04 9:34AM EDT | 75.00 | 1.85 | 0.93 | 1.63 | 0.00 | - | 3 | 16 | 24.10% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 76.00 | 1.30 | 0.26 | 4.40 | 0.00 | - | 1 | 0 | 35.63% |
| XLE250331P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 1.72 | 1.01 | 1.77 | 0.00 | - | 1 | 14 | 22.61% |
| XLE250331P00079000 | 2024-06-24 11:57AM EDT | 79.00 | 1.98 | 0.80 | 2.46 | 0.00 | - | 3 | 7 | 23.51% |
| XLE250331P00080000 | 2024-06-25 3:22PM EDT | 80.00 | 2.17 | 0.93 | 2.27 | 0.00 | - | 2 | 1,034 | 21.49% |
| XLE250331P00081000 | 2024-06-26 12:12PM EDT | 81.00 | 2.50 | 1.52 | 2.47 | 0.00 | - | 100 | 101 | 21.14% |
| XLE250331P00082000 | 2024-06-03 1:12PM EDT | 82.00 | 3.13 | 2.14 | 2.72 | 0.00 | - | 10 | 12 | 20.94% |
| XLE250331P00084000 | 2024-06-17 3:44PM EDT | 84.00 | 4.05 | 1.10 | 5.00 | 0.00 | - | - | 3 | 26.72% |
| XLE250331P00085000 | 2024-06-17 3:44PM EDT | 85.00 | 4.40 | 2.42 | 5.50 | 0.00 | - | 6 | 33 | 27.00% |
| XLE250331P00086000 | 2024-06-11 11:45AM EDT | 86.00 | 4.00 | 2.88 | 4.60 | 0.00 | - | 3 | 6 | 22.45% |
| XLE250331P00087000 | 2024-06-11 11:46AM EDT | 87.00 | 4.35 | 3.25 | 5.05 | 0.00 | - | - | 3 | 22.51% |
| XLE250331P00088000 | 2024-06-18 9:30AM EDT | 88.00 | 5.55 | 3.10 | 5.30 | 0.00 | - | 2 | 4 | 21.83% |
| XLE250331P00089000 | 2024-06-25 3:50PM EDT | 89.00 | 4.50 | 3.45 | 5.65 | 0.00 | - | 2 | 201 | 21.42% |
| XLE250331P00090000 | 2024-06-28 10:17AM EDT | 90.00 | 5.05 | 4.50 | 6.05 | -0.15 | -2.88% | 2 | 5 | 21.11% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 20.57% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 18.21% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 93.00 | 6.25 | 7.70 | 8.05 | 0.00 | - | 7 | 30 | 22.27% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 94.00 | 7.40 | 5.45 | 8.15 | 0.00 | - | 2 | 7 | 20.72% |
| XLE250331P00095000 | 2024-06-11 10:57AM EDT | 95.00 | 8.55 | 6.00 | 9.10 | 0.00 | - | 1 | 8 | 21.79% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 22.33% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 97.00 | 9.60 | 6.65 | 10.75 | 0.00 | - | 10 | 21 | 22.97% |
| XLE250331P00098000 | 2024-06-10 2:25PM EDT | 98.00 | 9.90 | 7.10 | 11.35 | 0.00 | - | - | 1 | 22.74% |
| XLE250331P00099000 | 2024-06-03 10:43AM EDT | 99.00 | 10.30 | 8.15 | 11.90 | 0.00 | - | 1 | 1 | 22.28% |
| XLE250331P00100000 | 2024-06-13 10:55AM EDT | 100.00 | 13.00 | 8.40 | 12.40 | 0.00 | - | 3 | 4 | 21.57% |
| XLE250331P00103000 | 2024-06-12 12:23PM EDT | 103.00 | 14.30 | 10.70 | 13.75 | 0.00 | - | 2 | 2 | 18.13% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 23.73% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 12.70% |
© 2024 Yahoo. All rights reserved.