Singapore markets close in 4 hours 54 minutes
Straits Times Index
3,282.41 -10.72 (-0.33%) Nikkei
37,705.33 -754.75 (-1.96%) Hang Seng
17,286.01 +84.74 (+0.49%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,290.62 -2,350.43 (-3.53%) CMC Crypto 200
1,391.16 -32.94 (-2.31%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00070000 | 2024-04-19 1:48PM EDT | 70.00 | 24.76 | 23.85 | 28.50 | 0.00 | - | 10 | 10 | 439.84% |
| XLE240426C00075000 | 2024-04-24 3:16PM EDT | 75.00 | 21.00 | 18.85 | 23.50 | +0.98 | +4.90% | 1 | 3 | 371.39% |
| XLE240426C00076000 | 2024-04-17 1:50PM EDT | 76.00 | 18.45 | 18.00 | 22.50 | 0.00 | - | - | 4 | 150.78% |
| XLE240426C00081000 | 2024-04-22 10:21AM EDT | 81.00 | 14.21 | 12.90 | 17.50 | 0.00 | - | 1 | 1 | 90.63% |
| XLE240426C00083000 | 2024-04-12 9:50AM EDT | 83.00 | 15.63 | 10.90 | 15.50 | 0.00 | - | 2 | 0 | 79.69% |
| XLE240426C00084000 | 2024-04-23 3:50PM EDT | 84.00 | 12.05 | 9.75 | 14.50 | 0.00 | - | 3 | 4 | 253.22% |
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 85.00 | 9.49 | 9.05 | 13.50 | 0.00 | - | 1 | 2 | 92.19% |
| XLE240426C00085500 | 2024-04-16 10:04AM EDT | 85.50 | 9.20 | 8.50 | 13.00 | 0.00 | - | 1 | 4 | 83.20% |
| XLE240426C00086000 | 2024-04-18 3:26PM EDT | 86.00 | 7.92 | 8.00 | 12.50 | 0.00 | - | 12 | 18 | 79.69% |
| XLE240426C00086500 | 2024-04-18 3:21PM EDT | 86.50 | 7.43 | 7.50 | 12.00 | 0.00 | - | 2 | 6 | 76.17% |
| XLE240426C00087000 | 2024-04-23 3:05PM EDT | 87.00 | 9.00 | 6.85 | 11.50 | 0.00 | - | 7 | 10 | 214.06% |
| XLE240426C00087500 | 2024-04-22 11:41AM EDT | 87.50 | 7.90 | 6.35 | 11.00 | 0.00 | - | 2 | 18 | 207.52% |
| XLE240426C00088000 | 2024-04-19 10:28AM EDT | 88.00 | 8.15 | 5.75 | 10.50 | +0.62 | +8.23% | 2 | 61 | 200.88% |
| XLE240426C00088500 | 2024-04-22 11:42AM EDT | 88.50 | 6.82 | 5.35 | 10.00 | 0.00 | - | 1 | 7 | 194.24% |
| XLE240426C00089000 | 2024-04-24 1:24PM EDT | 89.00 | 6.92 | 4.85 | 9.50 | +1.87 | +37.03% | 1 | 47 | 187.60% |
| XLE240426C00089500 | 2024-04-22 4:01PM EDT | 89.50 | 6.12 | 4.50 | 9.00 | 0.00 | - | 2 | 45 | 55.47% |
| XLE240426C00090000 | 2024-04-24 3:38PM EDT | 90.00 | 6.22 | 4.15 | 8.50 | +0.27 | +4.54% | 32 | 94 | 61.52% |
| XLE240426C00090500 | 2024-04-22 10:39AM EDT | 90.50 | 5.00 | 3.50 | 8.00 | 0.00 | - | 4 | 54 | 167.29% |
| XLE240426C00091000 | 2024-04-24 3:45PM EDT | 91.00 | 5.23 | 3.05 | 7.50 | +0.21 | +4.18% | 15 | 118 | 160.40% |
| XLE240426C00091500 | 2024-04-18 1:21PM EDT | 91.50 | 2.82 | 2.50 | 7.00 | 0.00 | - | 3 | 18 | 153.42% |
| XLE240426C00092000 | 2024-04-24 3:23PM EDT | 92.00 | 4.10 | 1.85 | 6.50 | +0.15 | +3.80% | 6 | 174 | 146.44% |
| XLE240426C00092500 | 2024-04-24 10:05AM EDT | 92.50 | 3.33 | 1.38 | 6.00 | -0.28 | -7.76% | 2 | 205 | 139.31% |
| XLE240426C00093000 | 2024-04-24 3:47PM EDT | 93.00 | 3.24 | 0.50 | 3.50 | +0.25 | +8.36% | 22 | 456 | 48.05% |
| XLE240426C00094000 | 2024-04-24 3:27PM EDT | 94.00 | 2.37 | 1.77 | 2.50 | +0.19 | +8.72% | 56 | 923 | 37.99% |
| XLE240426C00095000 | 2024-04-24 3:57PM EDT | 95.00 | 1.49 | 0.86 | 1.60 | -0.01 | -0.67% | 201 | 2,087 | 31.15% |
| XLE240426C00096000 | 2024-04-24 4:05PM EDT | 96.00 | 0.87 | 0.59 | 0.87 | +0.10 | +12.99% | 1,313 | 3,809 | 27.15% |
| XLE240426C00097000 | 2024-04-24 4:01PM EDT | 97.00 | 0.31 | 0.21 | 0.40 | -0.14 | -31.11% | 2,338 | 5,114 | 25.78% |
| XLE240426C00097500 | 2024-04-24 3:59PM EDT | 97.50 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 47 | 2,273 | 25.29% |
| XLE240426C00098000 | 2024-04-24 3:59PM EDT | 98.00 | 0.14 | 0.08 | 0.16 | -0.04 | -22.22% | 118 | 6,414 | 25.68% |
| XLE240426C00099000 | 2024-04-24 4:10PM EDT | 99.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 112 | 1,358 | 27.54% |
| XLE240426C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 96 | 1,719 | 32.03% |
| XLE240426C00101000 | 2024-04-24 3:57PM EDT | 101.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 40 | 490 | 71.29% |
| XLE240426C00102000 | 2024-04-23 11:30AM EDT | 102.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 716 | 86.82% |
| XLE240426C00103000 | 2024-04-24 9:34AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 657 | 39.84% |
| XLE240426C00104000 | 2024-04-23 1:26PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 44.53% |
| XLE240426C00105000 | 2024-04-22 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 10 | 136 | 82.23% |
| XLE240426C00106000 | 2024-04-22 2:10PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 50.00% |
| XLE240426C00107000 | 2024-04-19 9:58AM EDT | 107.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 22 | 152.73% |
| XLE240426C00108000 | 2024-04-15 12:41PM EDT | 108.00 | 0.03 | 0.00 | 2.35 | 0.00 | - | - | 649 | 166.70% |
| XLE240426C00110000 | 2024-04-19 1:28PM EDT | 110.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 1,557 | 110.74% |
| XLE240426C00115000 | 2024-04-16 12:09PM EDT | 115.00 | 0.08 | 0.00 | 1.59 | 0.00 | - | 1 | 13 | 195.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00065000 | 2024-03-20 12:44PM EDT | 65.00 | 0.01 | 0.00 | 2.88 | 0.00 | - | - | 20 | 441.60% |
| XLE240426P00070000 | 2024-03-25 1:42PM EDT | 70.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 240 | 240 | 353.71% |
| XLE240426P00075000 | 2024-04-12 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 290 | 146.88% |
| XLE240426P00077000 | 2024-03-27 11:03AM EDT | 77.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 1 | 8 | 258.20% |
| XLE240426P00078000 | 2024-04-24 9:31AM EDT | 78.00 | 0.38 | 0.00 | 1.93 | +0.34 | +850.00% | 1 | 31 | 245.31% |
| XLE240426P00079000 | 2024-03-26 3:31PM EDT | 79.00 | 0.03 | 0.00 | 1.61 | 0.00 | - | 6 | 60 | 222.07% |
| XLE240426P00080000 | 2024-04-08 10:32AM EDT | 80.00 | 0.03 | 0.00 | 2.31 | 0.00 | - | 3 | 18 | 236.62% |
| XLE240426P00081000 | 2024-04-19 1:27PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 84.38% |
| XLE240426P00081500 | 2024-04-05 12:12PM EDT | 81.50 | 0.03 | 0.00 | 2.10 | 0.00 | - | 74 | 98 | 212.89% |
| XLE240426P00082000 | 2024-04-17 12:28PM EDT | 82.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 2 | 28 | 193.75% |
| XLE240426P00082500 | 2024-04-15 10:25AM EDT | 82.50 | 0.01 | 0.00 | 2.35 | 0.00 | - | 501 | 500 | 209.77% |
| XLE240426P00083000 | 2024-04-24 9:31AM EDT | 83.00 | 0.38 | 0.00 | 2.83 | +0.36 | +1,800.00% | 1 | 232 | 218.36% |
| XLE240426P00083500 | 2024-04-23 1:07PM EDT | 83.50 | 0.01 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 211.72% |
| XLE240426P00084000 | 2024-04-19 3:32PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 104 | 68.75% |
| XLE240426P00084500 | 2024-04-17 10:16AM EDT | 84.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 73.44% |
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 85.00 | 0.01 | 0.00 | 1.60 | 0.00 | - | 21 | 173 | 158.79% |
| XLE240426P00085500 | 2024-04-22 10:32AM EDT | 85.50 | 0.01 | 0.00 | 2.02 | 0.00 | - | 10 | 313 | 166.41% |
| XLE240426P00086000 | 2024-04-22 10:59AM EDT | 86.00 | 0.01 | 0.00 | 1.62 | 0.00 | - | 10 | 43 | 148.93% |
| XLE240426P00086500 | 2024-04-24 12:57PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 67 | 54.69% |
| XLE240426P00087000 | 2024-04-24 9:40AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 51.56% |
| XLE240426P00087500 | 2024-04-23 3:05PM EDT | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 87 | 53.13% |
| XLE240426P00088000 | 2024-04-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 12 | 544 | 84.96% |
| XLE240426P00088500 | 2024-04-22 9:40AM EDT | 88.50 | 0.04 | 0.00 | 1.71 | 0.00 | - | 10 | 53 | 124.90% |
| XLE240426P00089000 | 2024-04-24 12:05PM EDT | 89.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 30 | 275 | 130.47% |
| XLE240426P00089500 | 2024-04-24 10:41AM EDT | 89.50 | 0.01 | 0.00 | 2.14 | -0.01 | -50.00% | 2 | 35 | 125.00% |
| XLE240426P00090000 | 2024-04-23 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 308 | 50.00% |
| XLE240426P00090500 | 2024-04-23 11:05AM EDT | 90.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 85 | 42.58% |
| XLE240426P00091000 | 2024-04-24 1:57PM EDT | 91.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 796 | 59.18% |
| XLE240426P00091500 | 2024-04-23 3:55PM EDT | 91.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 123 | 1,002 | 56.64% |
| XLE240426P00092000 | 2024-04-24 3:49PM EDT | 92.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 13 | 3,982 | 34.57% |
| XLE240426P00092500 | 2024-04-24 3:51PM EDT | 92.50 | 0.01 | 0.00 | 1.19 | -0.04 | -80.00% | 22 | 1,123 | 68.07% |
| XLE240426P00093000 | 2024-04-24 3:52PM EDT | 93.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 604 | 2,475 | 33.20% |
| XLE240426P00094000 | 2024-04-24 3:51PM EDT | 94.00 | 0.06 | 0.05 | 0.23 | -0.08 | -57.14% | 370 | 1,779 | 33.79% |
| XLE240426P00095000 | 2024-04-24 3:59PM EDT | 95.00 | 0.19 | 0.15 | 0.33 | -0.16 | -45.71% | 549 | 2,216 | 27.83% |
| XLE240426P00096000 | 2024-04-24 3:59PM EDT | 96.00 | 0.51 | 0.43 | 0.72 | -0.18 | -26.09% | 323 | 2,270 | 28.61% |
| XLE240426P00097000 | 2024-04-24 3:51PM EDT | 97.00 | 1.08 | 1.00 | 1.33 | -0.26 | -19.40% | 54 | 564 | 30.37% |
| XLE240426P00097500 | 2024-04-24 3:05PM EDT | 97.50 | 1.75 | 0.14 | 5.00 | -0.09 | -4.89% | 2 | 427 | 64.36% |
| XLE240426P00098000 | 2024-04-24 3:03PM EDT | 98.00 | 2.17 | 0.00 | 4.80 | +0.02 | +0.93% | 34 | 186 | 133.55% |
| XLE240426P00099000 | 2024-04-19 3:31PM EDT | 99.00 | 4.20 | 0.67 | 5.30 | 0.00 | - | 17 | 60 | 129.39% |
| XLE240426P00100000 | 2024-04-15 1:07PM EDT | 100.00 | 4.36 | 1.50 | 6.20 | 0.00 | - | 45 | 104 | 138.53% |
| XLE240426P00101000 | 2024-04-17 9:47AM EDT | 101.00 | 5.55 | 2.50 | 7.30 | 0.00 | - | 9 | 0 | 154.39% |
| XLE240426P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 20.80 | 16.50 | 21.20 | 0.00 | - | 2 | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.