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
63,136.13 +3,914.73 (+6.61%) 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:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 16.47 | 10.20 | 15.00 | 0.00 | - | 1 | 651 | 104.05% |
| XLE240621C00080000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 13.60 | 10.70 | 15.50 | 0.00 | - | 4 | 4,885 | 60.67% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 10.60 | 15.50 | 0.00 | - | 2 | 236 | 56.74% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 10.90 | 15.50 | -6.44 | -33.11% | 2 | 602 | 48.39% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 11.00 | 15.85 | 0.00 | - | 1 | 30 | 43.77% |
| XLE240920C00080000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 14.50 | 11.85 | 16.50 | 0.00 | - | 1 | 341 | 41.59% |
| XLE240930C00080000 | 2024-04-30 2:17PM EDT | 2024-09-30 | 13.37 | 11.95 | 16.50 | -2.96 | -18.13% | 10 | 49 | 40.17% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 13.10 | 18.00 | 0.00 | - | 1 | 64 | 38.71% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250117C00080000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 15.26 | 13.15 | 18.00 | -0.31 | -1.99% | 21 | 3,209 | 36.56% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 15.00 | 19.00 | 0.00 | - | 5 | 17 | 35.71% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 19.76 | 15.00 | 20.00 | 0.00 | - | 5 | 91 | 35.04% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 45.23% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 16.50 | 21.50 | 0.00 | - | 10 | 381 | 32.18% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 18.00 | 23.00 | 0.00 | - | 9 | 124 | 32.07% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 19.55 | 24.00 | 0.00 | - | 10 | 129 | 30.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 52.15% |
| XLE240517P00080000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 4,291 | 51.22% |
| XLE240524P00080000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 10 | 22 | 29.10% |
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 31.64% |
| XLE240607P00080000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.19 | -0.02 | -28.57% | 29 | 29 | 62.84% |
| XLE240621P00080000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 0.12 | 0.00 | 1.87 | +0.02 | +20.00% | 5 | 33,739 | 49.66% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.00 | 1.73 | 0.00 | - | 1 | 840 | 45.00% |
| XLE240719P00080000 | 2024-05-03 12:24PM EDT | 2024-07-19 | 0.28 | 0.00 | 2.38 | +0.02 | +7.69% | 4 | 3,855 | 43.95% |
| XLE240816P00080000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.45 | 0.04 | 2.57 | 0.00 | - | 4 | 604 | 38.98% |
| XLE240920P00080000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 0.81 | 0.10 | 1.50 | +0.01 | +1.25% | 5,963 | 21,559 | 26.89% |
| XLE240930P00080000 | 2024-05-03 9:39AM EDT | 2024-09-30 | 0.95 | 0.00 | 1.55 | +0.21 | +28.38% | 2 | 1,061 | 26.32% |
| XLE241115P00080000 | 2024-05-02 3:19PM EDT | 2024-11-15 | 1.33 | 0.00 | 3.50 | 0.00 | - | 11 | 57 | 33.12% |
| XLE241220P00080000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.75 | 0.00 | 3.80 | 0.00 | - | 3 | 2,232 | 31.82% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 0.00 | 3.95 | 0.00 | - | 5 | 37 | 31.73% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 2.15 | 0.00 | 4.05 | 0.00 | - | 11 | 30,735 | 31.08% |
| XLE250331P00080000 | 2024-05-02 10:30AM EDT | 2025-03-31 | 2.55 | 0.00 | 4.75 | 0.00 | - | 1,000 | 1,027 | 29.94% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 3.20 | 0.50 | 5.00 | 0.00 | - | 1,000 | 3,869 | 27.63% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 2.00 | 7.00 | 0.00 | - | 2 | 771 | 28.14% |
| XLE260116P00080000 | 2024-04-25 12:40PM EDT | 2026-01-16 | 5.01 | 2.50 | 7.50 | +0.70 | +16.24% | 3 | 3,625 | 28.73% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.41% |
| XLE261218P00080000 | 2024-04-26 10:36AM EDT | 2026-12-18 | 6.41 | 4.50 | 9.50 | 0.00 | - | 5 | 1,066 | 27.08% |
© 2024 Yahoo. All rights reserved.