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
63,694.15 +1,961.34 (+3.18%) 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:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 2024-05-17 | 17.35 | 13.50 | 18.00 | 0.00 | - | 1 | 89 | 56.06% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 2024-06-21 | 22.25 | 13.60 | 18.50 | 0.00 | - | 1 | 350 | 69.39% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 2024-07-19 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 68.47% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 14.00 | 18.85 | 0.00 | - | 5 | 29 | 49.90% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 20.72 | 14.50 | 19.25 | 0.00 | - | 2 | 33 | 45.64% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 21.08 | 15.60 | 20.50 | 0.00 | - | 4 | 108 | 41.19% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 39.81% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 17.33 | 15.50 | 20.35 | -4.00 | -18.75% | 15 | 122 | 38.27% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 2025-03-31 | 22.05 | 16.50 | 21.00 | 0.00 | - | 1 | 3 | 36.19% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 35.68% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 29.85% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 14.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00077000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.99 | 0.00 | - | 37 | 7,835 | 86.23% |
| XLE240621P00077000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.99 | +0.24 | +400.00% | 10 | 33,388 | 46.02% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.23 | 0.00 | - | 2 | 127 | 57.74% |
| XLE240719P00077000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 0.18 | 0.00 | 2.26 | 0.00 | - | 1 | 122 | 49.51% |
| XLE240816P00077000 | 2024-05-02 1:16PM EDT | 2024-08-16 | 0.25 | 0.00 | 2.38 | 0.00 | - | 11 | 353 | 43.34% |
| XLE240920P00077000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 0.52 | 0.00 | 2.64 | 0.00 | - | 1 | 236 | 39.22% |
| XLE240930P00077000 | 2024-04-29 11:13AM EDT | 2024-09-30 | 0.43 | 0.00 | 2.70 | 0.00 | - | 1 | 73 | 38.26% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 2024-12-20 | 1.22 | 1.21 | 1.26 | 0.00 | - | 37 | 158 | 22.96% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 1.34 | 0.00 | 3.45 | 0.00 | - | 2 | 27 | 33.68% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 2025-01-17 | 1.23 | 0.00 | 3.55 | 0.00 | - | 1 | 3,247 | 33.00% |
| XLE250331P00077000 | 2024-05-02 10:01AM EDT | 2025-03-31 | 1.96 | 0.00 | 4.15 | 0.00 | - | 1 | 13 | 31.46% |
| XLE250620P00077000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 2.44 | 0.00 | 5.00 | 0.00 | - | 6 | 55 | 31.06% |
| XLE251219P00077000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.85 | 1.50 | 6.00 | 0.00 | - | 1 | 61 | 28.60% |
| XLE261218P00077000 | 2024-04-18 10:55AM EDT | 2026-12-18 | 6.00 | 3.50 | 8.50 | 0.00 | - | - | 10 | 27.72% |
© 2024 Yahoo. All rights reserved.