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
63,107.56 +3,583.03 (+6.02%) 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:82.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 2024-05-17 | 10.40 | 8.55 | 12.90 | 0.00 | - | 3 | 306 | 91.77% |
| XLE240621C00082000 | 2024-05-01 11:27AM EDT | 2024-06-21 | 11.10 | 9.00 | 13.50 | 0.00 | - | 1 | 1,399 | 54.85% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 15.65 | 8.85 | 13.50 | 0.00 | - | 12 | 472 | 51.31% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 2024-07-19 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 63.77% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 11.33 | 9.35 | 14.00 | -4.82 | -29.85% | 1 | 383 | 40.65% |
| XLE240920C00082000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 12.19 | 10.00 | 14.90 | -0.37 | -2.95% | 1 | 143 | 40.03% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 2024-09-30 | 17.75 | 10.00 | 14.95 | 0.00 | - | 10 | 93 | 38.92% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 28.25% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 39.06% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 15.19 | 11.55 | 16.50 | 0.00 | - | 1 | 290 | 35.51% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 17.44 | 12.50 | 17.50 | 0.00 | - | 4 | 3 | 34.66% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 44.09% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 26.61% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 32.38% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 20.50% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 30.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 20 | 82 | 78.71% |
| XLE240517P00082000 | 2024-05-01 1:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.16 | 0.00 | - | 26 | 2,115 | 66.60% |
| XLE240621P00082000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.82 | 0.08 | 2.28 | +0.67 | +446.67% | 107 | 8,968 | 48.56% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 2024-06-28 | 0.19 | 0.00 | 2.36 | 0.00 | - | 2 | 72 | 46.17% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 0.60 | 0.00 | 2.51 | +0.14 | +30.43% | 11 | 577 | 40.55% |
| XLE240816P00082000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.60 | 0.00 | 2.75 | -0.21 | -25.93% | 2 | 1,016 | 36.30% |
| XLE240920P00082000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 1.07 | 0.00 | 3.20 | 0.00 | - | 51 | 5,490 | 33.96% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 2024-09-30 | 1.45 | 0.00 | 3.35 | 0.00 | - | 2 | 27 | 33.61% |
| XLE241220P00082000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.01 | 0.00 | 4.20 | 0.00 | - | 74 | 240 | 30.64% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.03 | 0.11 | 4.35 | 0.00 | - | 1 | 26 | 30.54% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 1.94 | 1.13 | 4.50 | 0.00 | - | 1 | 666 | 30.10% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 29.96% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 3.10 | 1.00 | 6.00 | 0.00 | - | 7 | 3,291 | 28.35% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 2.50 | 7.50 | 0.00 | - | 1 | 4,215 | 27.30% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 5.10 | 3.00 | 8.00 | 0.00 | - | 1 | 86 | 27.86% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 6.86 | 5.00 | 10.00 | 0.00 | - | 30 | 33 | 26.26% |
© 2024 Yahoo. All rights reserved.