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
63,093.52 +3,856.81 (+6.51%) 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:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 7.75 | 5.45 | 9.80 | 0.00 | - | 2 | 7 | 105.23% |
| XLE240517C00085000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 7.50 | 5.55 | 9.95 | +0.33 | +4.60% | 5 | 1,401 | 76.98% |
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 8.39 | 5.85 | 10.20 | 0.00 | - | 5 | 6 | 57.40% |
| XLE240621C00085000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 8.10 | 6.30 | 10.55 | -0.85 | -9.50% | 8 | 27,518 | 46.48% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 12.00 | 6.35 | 10.70 | 0.00 | - | 5 | 367 | 44.71% |
| XLE240719C00085000 | 2024-05-03 12:33PM EDT | 2024-07-19 | 8.43 | 6.55 | 10.90 | -2.70 | -24.26% | 27 | 889 | 39.51% |
| XLE240816C00085000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 9.58 | 7.15 | 11.40 | 0.00 | - | 3 | 937 | 36.77% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 9.75 | 8.10 | 12.35 | 0.00 | - | 4 | 4,339 | 36.57% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 8.10 | 12.15 | 0.00 | - | 1 | 413 | 34.38% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 8.75 | 13.15 | 0.00 | - | - | 2 | 34.22% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 9.20 | 14.00 | 0.00 | - | 2 | 4,242 | 34.72% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 9.20 | 14.00 | 0.00 | - | 10 | 233 | 33.92% |
| XLE250117C00085000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 11.15 | 9.60 | 14.50 | -0.50 | -4.29% | 23 | 2,040 | 34.56% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 10.60 | 15.50 | 0.00 | - | 1 | 16 | 33.64% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 14.09 | 11.50 | 16.50 | 0.00 | - | 7 | 382 | 32.95% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 35.53% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 13.50 | 18.50 | 0.00 | - | 3 | 403 | 31.34% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 31.42% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 38.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00085000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 2.15 | -0.01 | -33.33% | 11 | 518 | 75.29% |
| XLE240517P00085000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 2.18 | 0.00 | - | 36 | 6,961 | 53.52% |
| XLE240524P00085000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.14 | 0.00 | 2.23 | +0.01 | +7.69% | 10 | 65 | 60.77% |
| XLE240531P00085000 | 2024-05-03 12:20PM EDT | 2024-05-31 | 0.19 | 0.00 | 2.27 | +0.05 | +35.71% | 4 | 55 | 53.10% |
| XLE240621P00085000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.37 | -0.02 | -5.88% | 649 | 162,600 | 19.65% |
| XLE240628P00085000 | 2024-05-03 12:22PM EDT | 2024-06-28 | 0.59 | 0.04 | 0.59 | +0.05 | +9.26% | 727 | 258 | 21.29% |
| XLE240719P00085000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.80 | 0.36 | 1.39 | +0.07 | +9.59% | 15 | 1,574 | 25.32% |
| XLE240816P00085000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 1.24 | 0.50 | 3.20 | +0.14 | +12.73% | 9 | 356 | 33.08% |
| XLE240920P00085000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 1.61 | 0.77 | 3.70 | +0.07 | +4.55% | 97 | 8,224 | 31.20% |
| XLE240930P00085000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.97 | 0.00 | 3.00 | +0.21 | +11.93% | 58 | 185 | 26.69% |
| XLE241115P00085000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 2.41 | 0.26 | 4.55 | 0.00 | - | 32 | 173 | 29.96% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 2.41 | 0.68 | 4.50 | 0.00 | - | 10 | 4,259 | 27.41% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 0.84 | 5.10 | 0.00 | - | 1 | 14 | 29.03% |
| XLE250117P00085000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 3.30 | 0.99 | 4.60 | +0.15 | +4.76% | 5 | 7,558 | 26.25% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 2025-03-31 | 3.90 | 1.50 | 6.50 | 0.00 | - | 1 | 13 | 29.21% |
| XLE250620P00085000 | 2024-05-01 10:32AM EDT | 2025-06-20 | 4.60 | 2.00 | 7.00 | 0.00 | - | 1 | 1,846 | 27.59% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 3.50 | 8.50 | 0.00 | - | 1 | 1,031 | 26.48% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 4.00 | 9.00 | 0.00 | - | 1 | 182 | 27.01% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.22% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 8.71 | 6.00 | 11.00 | -2.89 | -24.91% | 6 | 3 | 25.42% |
© 2024 Yahoo. All rights reserved.