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
63,276.52 +3,727.05 (+6.26%) 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:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00078000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 13.77 | 12.50 | 17.00 | -3.72 | -21.27% | 34 | 243 | 52.93% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 2024-06-21 | 19.00 | 12.60 | 17.50 | 0.00 | - | 2 | 344 | 66.48% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 2024-06-28 | 19.80 | 12.55 | 17.45 | 0.00 | - | 1 | 91 | 61.69% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 2024-07-19 | 18.40 | 15.05 | 15.65 | 0.00 | - | 50 | 330 | 35.86% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 2024-08-16 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 62.05% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 19.60 | 13.50 | 18.35 | 0.00 | - | 1 | 44 | 44.40% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 2024-09-30 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 61.33% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 14.60 | 19.50 | 0.00 | - | 2 | 2 | 39.67% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 2025-01-17 | 21.47 | 14.55 | 19.50 | 0.00 | - | 205 | 168 | 37.46% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 16.50 | 21.00 | 0.00 | - | 10 | 106 | 34.45% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 21.94% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 24.50 | 19.50 | 24.00 | 0.00 | - | 18 | 0 | 31.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00078000 | 2024-05-01 2:01PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 620 | 44.53% |
| XLE240621P00078000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.50 | 0.00 | - | 34 | 8,077 | 50.46% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 2024-06-28 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 163 | 24.81% |
| XLE240719P00078000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.21 | -0.03 | -13.64% | 25 | 582 | 23.29% |
| XLE240816P00078000 | 2024-05-02 1:16PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.75 | 0.00 | - | 793 | 1,239 | 27.39% |
| XLE240920P00078000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 0.60 | 0.00 | 2.43 | 0.00 | - | 1 | 155 | 36.21% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 2024-09-30 | 0.78 | 0.00 | 0.98 | 0.00 | - | 2 | 76 | 24.90% |
| XLE241220P00078000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 1.44 | 0.00 | 3.50 | +0.32 | +28.57% | 2 | 124 | 33.30% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.36 | 0.00 | 3.60 | 0.00 | - | 1 | 38 | 32.98% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 2025-01-17 | 1.51 | 0.00 | 3.70 | 0.00 | - | 25 | 2,487 | 32.32% |
| XLE250620P00078000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 2.64 | 0.00 | 5.00 | 0.00 | - | 1 | 54 | 29.91% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 2025-12-19 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 28 | 28.91% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 5.75 | 4.00 | 9.00 | 0.00 | - | 10 | 22 | 27.86% |
© 2024 Yahoo. All rights reserved.