Singapore markets open in 5 hours 43 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
61,827.41 +858.52 (+1.41%) CMC Crypto 200
1,286.20 +2.37 (+0.18%)
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:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-06-12 10:47AM EDT | 40.00 | 50.00 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 49.55% |
| XLE261218C00050000 | 2024-06-24 11:25AM EDT | 50.00 | 41.91 | 40.00 | 44.50 | 0.00 | - | 1 | 79 | 38.43% |
| XLE261218C00055000 | 2024-06-28 10:15AM EDT | 55.00 | 37.50 | 35.50 | 40.00 | +0.13 | +0.35% | 2 | 14 | 35.51% |
| XLE261218C00060000 | 2024-06-13 12:15PM EDT | 60.00 | 30.50 | 31.00 | 36.00 | 0.00 | - | 1 | 71 | 34.12% |
| XLE261218C00065000 | 2024-06-21 12:09PM EDT | 65.00 | 28.30 | 27.00 | 32.00 | 0.00 | - | 4 | 34 | 32.38% |
| XLE261218C00070000 | 2024-06-13 12:08PM EDT | 70.00 | 23.40 | 23.50 | 28.50 | 0.00 | - | 3 | 26 | 31.57% |
| XLE261218C00072000 | 2024-06-04 12:00PM EDT | 72.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | 2 | 24 | 30.89% |
| XLE261218C00073000 | 2024-06-27 11:02AM EDT | 73.00 | 23.28 | 21.50 | 26.50 | 0.00 | - | 7 | 9 | 31.09% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 19.85% |
| XLE261218C00075000 | 2024-06-03 12:41PM EDT | 75.00 | 22.50 | 20.00 | 25.00 | 0.00 | - | 26 | 38 | 30.33% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 22.91% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 29.69% |
| XLE261218C00080000 | 2024-06-27 2:27PM EDT | 80.00 | 19.00 | 18.00 | 22.00 | 0.00 | - | 2 | 171 | 29.74% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 33.70% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 82.00 | 22.02 | 13.50 | 18.50 | 0.00 | - | 94 | 94 | 24.90% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 23.98% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 33.53% |
| XLE261218C00085000 | 2024-06-24 12:10PM EDT | 85.00 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 25 | 28.72% |
| XLE261218C00086000 | 2024-06-17 9:30AM EDT | 86.00 | 13.65 | 13.50 | 18.50 | 0.00 | - | 5 | 18 | 28.66% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 34.14% |
| XLE261218C00088000 | 2024-06-17 10:12AM EDT | 88.00 | 13.00 | 12.50 | 17.50 | 0.00 | - | 3 | 6 | 28.48% |
| XLE261218C00089000 | 2024-06-26 12:45PM EDT | 89.00 | 14.20 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 28.37% |
| XLE261218C00090000 | 2024-06-20 3:14PM EDT | 90.00 | 11.88 | 12.00 | 16.50 | 0.00 | - | 1 | 61 | 28.24% |
| XLE261218C00091000 | 2024-06-27 2:27PM EDT | 91.00 | 13.10 | 11.00 | 16.00 | 0.00 | - | 2 | 29 | 28.09% |
| XLE261218C00092000 | 2024-06-05 12:11PM EDT | 92.00 | 12.87 | 10.50 | 15.50 | 0.00 | - | 2 | 5 | 27.93% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 93.00 | 11.00 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 27.75% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 94.00 | 13.55 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 27.56% |
| XLE261218C00095000 | 2024-06-28 9:59AM EDT | 95.00 | 11.62 | 9.50 | 13.45 | +0.73 | +6.70% | 10 | 41 | 26.38% |
| XLE261218C00100000 | 2024-06-21 2:44PM EDT | 100.00 | 9.70 | 7.50 | 12.00 | 0.00 | - | 2 | 333 | 26.96% |
| XLE261218C00105000 | 2024-06-17 3:11PM EDT | 105.00 | 7.30 | 5.50 | 10.50 | 0.00 | - | 1 | 114 | 27.08% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 31.29% |
| XLE261218C00115000 | 2024-06-12 3:12PM EDT | 115.00 | 5.35 | 3.00 | 8.00 | 0.00 | - | 3 | 48 | 27.21% |
| XLE261218C00120000 | 2024-06-21 11:29AM EDT | 120.00 | 2.98 | 2.00 | 7.00 | 0.00 | - | 1 | 168 | 27.30% |
| XLE261218C00125000 | 2024-06-24 9:31AM EDT | 125.00 | 3.45 | 3.05 | 5.00 | 0.00 | - | 1 | 262 | 25.09% |
| XLE261218C00130000 | 2024-06-28 11:26AM EDT | 130.00 | 2.96 | 2.25 | 3.35 | +0.06 | +2.07% | 11 | 1,605 | 22.97% |
| XLE261218C00135000 | 2024-06-17 10:21AM EDT | 135.00 | 2.14 | 0.00 | 5.00 | 0.00 | - | 4 | 360 | 28.21% |
| XLE261218C00140000 | 2024-06-27 11:50AM EDT | 140.00 | 1.90 | 0.00 | 2.92 | 0.00 | - | 5 | 42 | 24.63% |
| XLE261218C00145000 | 2024-06-27 10:48AM EDT | 145.00 | 1.69 | 1.38 | 1.94 | 0.00 | - | 1 | 105 | 23.00% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-06-20 12:42PM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 57.32% |
| XLE261218P00045000 | 2024-06-05 10:44AM EDT | 45.00 | 1.21 | 0.08 | 5.00 | 0.00 | - | 8 | 51 | 50.65% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 1 | 56 | 33.97% |
| XLE261218P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 1.30 | 0.00 | 2.89 | 0.00 | - | 40 | 317 | 32.03% |
| XLE261218P00060000 | 2024-06-06 2:53PM EDT | 60.00 | 2.35 | 0.00 | 2.85 | 0.00 | - | 1 | 1,504 | 27.71% |
| XLE261218P00065000 | 2024-06-05 1:54PM EDT | 65.00 | 3.25 | 1.05 | 5.00 | 0.00 | - | 4 | 1,313 | 30.12% |
| XLE261218P00070000 | 2024-06-04 12:54PM EDT | 70.00 | 4.40 | 3.40 | 6.00 | 0.00 | - | 1 | 43 | 28.37% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 28.33% |
| XLE261218P00075000 | 2024-06-20 11:35AM EDT | 75.00 | 5.35 | 3.95 | 6.00 | 0.00 | - | 1 | 2,811 | 24.12% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.55% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 77.00 | 5.20 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 28.83% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 26.87% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 79.00 | 5.90 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 26.99% |
| XLE261218P00080000 | 2024-06-24 1:01PM EDT | 80.00 | 6.32 | 3.50 | 8.50 | 0.00 | - | 2 | 2,681 | 25.07% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 82.00 | 6.55 | 6.35 | 11.00 | 0.00 | - | 9 | 41 | 28.15% |
| XLE261218P00083000 | 2024-06-28 9:32AM EDT | 83.00 | 7.00 | 4.80 | 9.50 | -0.71 | -9.21% | 1 | 424 | 24.31% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 84.00 | 7.20 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 27.19% |
| XLE261218P00085000 | 2024-06-05 3:39PM EDT | 85.00 | 8.90 | 5.50 | 10.50 | 0.00 | - | 4 | 14 | 24.35% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 86.00 | 8.56 | 6.00 | 10.50 | 0.00 | - | 130 | 165 | 23.40% |
| XLE261218P00087000 | 2024-06-10 11:44AM EDT | 87.00 | 8.95 | 6.00 | 11.00 | 0.00 | - | 145 | 146 | 23.37% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 88.00 | 8.60 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 26.97% |
| XLE261218P00089000 | 2024-06-12 12:55PM EDT | 89.00 | 10.57 | 7.00 | 12.00 | 0.00 | - | 1 | 12 | 23.25% |
| XLE261218P00090000 | 2024-06-14 10:40AM EDT | 90.00 | 11.80 | 7.50 | 12.10 | 0.00 | - | 1 | 52 | 22.44% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.04% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 22.02% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 93.00 | 11.22 | 10.00 | 15.00 | 0.00 | - | 1 | 13 | 24.52% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 21.70% |
| XLE261218P00095000 | 2024-06-17 12:46PM EDT | 95.00 | 14.19 | 10.00 | 14.20 | 0.00 | - | 2 | 12 | 20.98% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 19.37% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 18.41% |
| XLE261218P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 20.25 | 19.00 | 24.00 | 0.00 | - | 25 | 30 | 19.76% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 0.00% |
© 2024 Yahoo. All rights reserved.