Singapore markets open in 6 hours 17 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
61,702.39 +798.34 (+1.31%) CMC Crypto 200
1,280.36 -3.47 (-0.27%)
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:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250919C00075000 | 2024-06-21 2:50PM EDT | 75.00 | 18.08 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 35.33% |
| XLE250919C00080000 | 2024-06-24 1:39PM EDT | 80.00 | 16.75 | 14.30 | 19.00 | +16.75 | - | - | 10 | 33.71% |
| XLE250919C00082000 | 2024-06-18 12:05PM EDT | 82.00 | 13.05 | 12.50 | 17.50 | 0.00 | - | - | 2 | 32.61% |
| XLE250919C00089000 | 2024-06-28 2:29PM EDT | 89.00 | 10.65 | 9.60 | 11.90 | +10.65 | - | 1 | 0 | 27.23% |
| XLE250919C00091000 | 2024-06-21 11:34AM EDT | 91.00 | 9.05 | 8.60 | 10.85 | 0.00 | - | 3 | 6 | 26.88% |
| XLE250919C00093000 | 2024-06-20 10:57AM EDT | 93.00 | 7.80 | 7.30 | 10.90 | 0.00 | - | - | 10 | 29.15% |
| XLE250919C00094000 | 2024-06-20 10:57AM EDT | 94.00 | 7.35 | 6.90 | 10.40 | 0.00 | - | - | 9 | 28.91% |
| XLE250919C00095000 | 2024-06-25 10:41AM EDT | 95.00 | 8.03 | 6.45 | 10.00 | 0.00 | - | 3 | 11 | 28.89% |
| XLE250919C00096000 | 2024-06-20 10:57AM EDT | 96.00 | 6.50 | 6.00 | 9.50 | 0.00 | - | - | 10 | 28.60% |
| XLE250919C00097000 | 2024-06-20 10:57AM EDT | 97.00 | 6.15 | 5.65 | 9.50 | 0.00 | - | - | 10 | 29.51% |
| XLE250919C00099000 | 2024-06-28 1:30PM EDT | 99.00 | 6.10 | 4.90 | 7.25 | +6.10 | - | 236 | 1 | 25.63% |
| XLE250919C00100000 | 2024-06-28 12:26PM EDT | 100.00 | 5.95 | 4.50 | 6.65 | +0.50 | +9.17% | 1 | 502 | 24.94% |
| XLE250919C00105000 | 2024-06-28 1:52PM EDT | 105.00 | 4.15 | 3.05 | 5.20 | +4.15 | - | 12 | 8 | 24.90% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250919P00050000 | 2024-06-21 2:51PM EDT | 50.00 | 0.35 | 0.00 | 4.55 | 0.00 | - | 14 | 5 | 61.24% |
| XLE250919P00055000 | 2024-06-21 1:39PM EDT | 55.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 54.87% |
| XLE250919P00065000 | 2024-06-21 1:04PM EDT | 65.00 | 1.25 | 0.16 | 2.36 | 0.00 | - | 1 | 1 | 31.58% |
| XLE250919P00070000 | 2024-06-17 10:38AM EDT | 70.00 | 2.16 | 0.88 | 3.55 | 0.00 | - | - | 31 | 31.42% |
| XLE250919P00078000 | 2024-06-14 12:17PM EDT | 78.00 | 3.97 | 2.25 | 5.05 | 0.00 | - | - | 5 | 27.81% |
| XLE250919P00079000 | 2024-06-18 9:53AM EDT | 79.00 | 3.75 | 2.42 | 5.50 | 0.00 | - | - | 116 | 28.05% |
| XLE250919P00081000 | 2024-06-17 9:30AM EDT | 81.00 | 5.45 | 2.15 | 4.70 | 0.00 | - | - | 1 | 23.43% |
| XLE250919P00082000 | 2024-06-26 10:27AM EDT | 82.00 | 4.05 | 2.80 | 5.65 | +4.05 | - | - | 18 | 25.06% |
| XLE250919P00083000 | 2024-06-27 10:02AM EDT | 83.00 | 4.30 | 2.22 | 6.15 | +4.30 | - | - | 353 | 25.31% |
| XLE250919P00085000 | 2024-06-26 1:41PM EDT | 85.00 | 4.92 | 2.72 | 7.00 | +4.92 | - | - | 11 | 25.23% |
| XLE250919P00087000 | 2024-06-20 3:45PM EDT | 87.00 | 6.20 | 3.00 | 8.00 | 0.00 | - | - | 141 | 25.37% |
| XLE250919P00089000 | 2024-06-28 12:45PM EDT | 89.00 | 6.10 | 5.20 | 7.15 | +6.10 | - | 74 | 0 | 20.63% |
| XLE250919P00090000 | 2024-06-28 12:37PM EDT | 90.00 | 6.50 | 5.85 | 8.45 | -0.30 | -4.41% | 3 | 2 | 22.61% |
| XLE250919P00091000 | 2024-06-20 3:42PM EDT | 91.00 | 7.90 | 5.90 | 9.25 | 0.00 | - | - | 3 | 23.27% |
| XLE250919P00100000 | 2024-06-14 3:48PM EDT | 100.00 | 14.60 | 10.60 | 13.85 | 0.00 | - | - | 7 | 20.75% |
© 2024 Yahoo. All rights reserved.