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
63,617.41 +1,952.94 (+3.17%) 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:83.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00083000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 10.19 | 7.55 | 11.90 | 0.00 | - | 1 | 1,304 | 86.57% |
| XLE240621C00083000 | 2024-05-03 10:29AM EDT | 2024-06-21 | 9.40 | 8.15 | 12.50 | -1.42 | -13.12% | 3 | 2,086 | 51.93% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 2024-06-28 | 10.50 | 8.15 | 12.50 | 0.00 | - | 1 | 494 | 48.58% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 14.00 | 8.30 | 12.65 | 0.00 | - | 2 | 269 | 42.53% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 2024-08-16 | 16.00 | 8.70 | 13.10 | 0.00 | - | 1 | 13 | 39.20% |
| XLE240920C00083000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 12.00 | 9.30 | 14.00 | 0.00 | - | 223 | 484 | 38.65% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 2024-09-30 | 13.85 | 9.20 | 14.00 | 0.00 | - | 2 | 53 | 37.34% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 57.08% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 50.20% |
| XLE250117C00083000 | 2024-04-29 11:54AM EDT | 2025-01-17 | 16.60 | 11.10 | 16.00 | 0.00 | - | 4 | 417 | 35.85% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 33.28% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 12.50 | 17.50 | 0.00 | - | 1 | 115 | 32.71% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 18.36% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 21.02 | 15.00 | 19.50 | 0.00 | - | 1 | 79 | 31.28% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 31.13% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 21.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 35.55% |
| XLE240517P00083000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.73 | -0.02 | -28.57% | 3 | 2,056 | 57.37% |
| XLE240621P00083000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.26 | 0.05 | 2.32 | +0.07 | +36.84% | 339 | 15,928 | 46.19% |
| XLE240628P00083000 | 2024-05-03 11:32AM EDT | 2024-06-28 | 0.36 | 0.00 | 2.43 | -0.01 | -2.70% | 4 | 361 | 44.19% |
| XLE240719P00083000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.56 | 0.00 | 2.60 | -0.09 | -13.85% | 1 | 1,177 | 38.98% |
| XLE240816P00083000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.94 | +0.03 | +3.90% | 46 | 751 | 21.58% |
| XLE240920P00083000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 1.23 | 0.03 | 3.35 | +0.02 | +1.65% | 70 | 2,020 | 33.01% |
| XLE240930P00083000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.51 | 0.00 | 3.25 | +0.53 | +54.08% | 59 | 973 | 31.37% |
| XLE241220P00083000 | 2024-04-30 3:56PM EDT | 2024-12-20 | 2.21 | 0.18 | 4.45 | 0.00 | - | 56 | 247 | 30.19% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 22.54% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 2025-01-17 | 2.32 | 0.46 | 4.70 | 0.00 | - | 5 | 1,593 | 29.46% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 2025-06-20 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 19.69% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.85 | 3.00 | 8.00 | 0.00 | - | 1 | 239 | 27.45% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 5.20 | 3.50 | 8.00 | 0.00 | - | 2 | 128 | 26.83% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.24% |
© 2024 Yahoo. All rights reserved.