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
64,167.39 +5,067.99 (+8.58%) 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:81.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 9.15 | 14.00 | 0.00 | - | 5 | 4,116 | 98.83% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 14.27 | 9.80 | 14.50 | 0.00 | - | 2 | 595 | 57.76% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 54.03% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 2024-07-19 | 12.75 | 10.00 | 14.85 | 0.00 | - | 1 | 196 | 48.76% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 10.00 | 14.90 | 0.00 | - | 1 | 331 | 42.07% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 14.94 | 11.00 | 15.85 | 0.00 | - | 1 | 54 | 41.64% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 53.74% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 33.04% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 12.78% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 12.50 | 17.40 | 0.00 | - | 1 | 1,348 | 36.63% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 13.00 | 18.00 | 0.00 | - | 5 | 5 | 34.36% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 14.00 | 19.00 | 0.00 | - | 1 | 73 | 33.78% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 40.45% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 32.29% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 32.12% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 30.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00081000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 2,723 | 44.24% |
| XLE240621P00081000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.11 | 0.00 | 2.25 | +1.94 | +1,141.18% | 12 | 4,926 | 51.00% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 0.12 | 0.00 | 2.32 | 0.00 | - | 3 | 97 | 48.38% |
| XLE240719P00081000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 0.04 | 0.00 | 2.43 | 0.00 | - | 4 | 373 | 42.14% |
| XLE240816P00081000 | 2024-05-02 10:22AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 786 | 24.34% |
| XLE240920P00081000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 0.95 | 0.30 | 3.00 | +0.03 | +3.26% | 40 | 4,797 | 34.58% |
| XLE240930P00081000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 1.08 | 0.00 | 3.20 | +0.18 | +20.00% | 2 | 129 | 34.50% |
| XLE241220P00081000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 1.46 | 0.00 | 4.00 | 0.00 | - | 39 | 71 | 31.25% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.00 | 4.15 | 0.00 | - | 1 | 26 | 31.15% |
| XLE250117P00081000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 2.36 | 0.01 | 4.25 | 0.00 | - | 6 | 2,178 | 30.51% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 0.50 | 4.95 | 0.00 | - | - | 1 | 29.38% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 2.90 | 1.00 | 6.00 | 0.00 | - | 24 | 106 | 29.54% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.35 | 2.50 | 7.00 | 0.00 | - | 2 | 43 | 27.11% |
| XLE260116P00081000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 5.25 | 2.50 | 7.50 | 0.00 | - | 6 | 73 | 27.70% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.37% |
© 2024 Yahoo. All rights reserved.