Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,217.20 +3,659.97 (+6.15%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 2024-05-10 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 28 | 131.35% |
| XLE240517C00115000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 405 | 41.41% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 45.61% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.99 | 0.00 | - | 1 | 39 | 53.76% |
| XLE240621C00115000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 4,246 | 25.20% |
| XLE240628C00115000 | 2024-05-01 1:57PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 28 | 3,493 | 26.47% |
| XLE240719C00115000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.77 | -0.04 | -57.14% | 1 | 583 | 36.18% |
| XLE240816C00115000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.09 | 0.08 | 1.64 | -0.23 | -71.88% | 20 | 767 | 38.77% |
| XLE240920C00115000 | 2024-05-02 1:00PM EDT | 2024-09-20 | 0.25 | 0.00 | 2.36 | 0.00 | - | 20 | 138 | 38.16% |
| XLE240930C00115000 | 2024-05-03 11:10AM EDT | 2024-09-30 | 0.20 | 0.00 | 1.15 | -0.40 | -66.67% | 50 | 210 | 29.02% |
| XLE241115C00115000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 0.51 | 0.00 | 2.65 | -0.55 | -51.89% | 1 | 11 | 33.70% |
| XLE241220C00115000 | 2024-04-30 3:37PM EDT | 2024-12-20 | 1.11 | 0.00 | 2.95 | 0.00 | - | 79 | 255 | 32.38% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 2024-12-31 | 1.57 | 0.00 | 2.00 | 0.00 | - | 17 | 87 | 27.33% |
| XLE250117C00115000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 1.00 | 0.00 | 1.10 | 0.00 | - | 10 | 724 | 21.79% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 2025-03-31 | 1.65 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 34.00% |
| XLE250620C00115000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 2.18 | 0.00 | 5.00 | -0.35 | -13.83% | 1 | 429 | 30.48% |
| XLE251219C00115000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 5.25 | 1.50 | 6.50 | 0.00 | - | 1 | 165 | 28.92% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 5.40 | 3.50 | 6.50 | 0.00 | - | 4 | 189 | 28.26% |
| XLE260618C00115000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 6.16 | 3.00 | 8.00 | 0.00 | - | 1 | 7 | 28.29% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 2026-12-18 | 10.00 | 5.00 | 10.00 | 0.00 | - | 3 | 48 | 28.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 2024-05-10 | 21.15 | 20.00 | 24.90 | 0.00 | - | - | 0 | 63.28% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 2024-06-21 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 155.10% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 20.54 | 20.10 | 25.00 | 0.00 | - | - | 0 | 53.16% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 2025-01-17 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 57.56% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 21.00 | 20.50 | 25.00 | 0.00 | - | 1 | 0 | 22.99% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 2025-12-19 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 38.00% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 2026-01-16 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 41.34% |
© 2024 Yahoo. All rights reserved.