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
64,164.44 +5,057.67 (+8.56%) 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:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 19.24 | 14.50 | 19.00 | 0.00 | - | 15 | 85 | 59.38% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 14.60 | 19.50 | 0.00 | - | 1 | 509 | 72.31% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 2024-06-28 | 19.83 | 14.60 | 19.50 | 0.00 | - | 15 | 19 | 67.65% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 2024-07-19 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 71.07% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 2024-08-16 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 73.87% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 17.34 | 15.50 | 20.25 | +8.34 | +92.67% | 1 | 50 | 47.47% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 2025-01-17 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 29.14% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 19.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00076000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 1.99 | 0.00 | - | 50 | 2,650 | 90.58% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 2.19 | 0.00 | - | 2 | 3,750 | 64.01% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 319 | 29.69% |
| XLE240719P00076000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 0.14 | 0.00 | 2.24 | 0.00 | - | 1 | 173 | 51.54% |
| XLE240816P00076000 | 2024-05-01 1:27PM EDT | 2024-08-16 | 0.27 | 0.00 | 2.34 | 0.00 | - | 1 | 263 | 44.92% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 2024-09-20 | 0.36 | 0.00 | 2.56 | 0.00 | - | 1 | 76 | 40.38% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 2024-09-30 | 0.53 | 0.00 | 2.63 | 0.00 | - | 1 | 605 | 39.47% |
| XLE241220P00076000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 1.11 | 0.00 | 3.20 | 0.00 | - | 38 | 70 | 34.66% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 1.11 | 0.00 | 1.55 | 0.00 | - | 16 | 9 | 25.28% |
| XLE250117P00076000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 1.44 | 0.00 | 3.45 | +0.25 | +21.01% | 4 | 8,389 | 33.88% |
| XLE250620P00076000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 2.44 | 0.00 | 5.00 | 0.00 | - | 2 | 68 | 32.21% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 2025-12-19 | 3.49 | 1.00 | 6.00 | 0.00 | - | 1 | 46 | 29.60% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.51% |
© 2024 Yahoo. All rights reserved.