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
63,059.11 +3,809.93 (+6.43%) 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:86.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00086000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 6.91 | 4.60 | 8.95 | 0.00 | - | 19 | 2,839 | 71.66% |
| XLE240621C00086000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 7.80 | 5.40 | 9.75 | 0.00 | - | 3 | 3,862 | 45.22% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 11.10 | 5.45 | 9.80 | 0.00 | - | 1 | 292 | 42.68% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.87 | 5.75 | 10.00 | 0.00 | - | 1 | 476 | 37.74% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 12.19 | 6.35 | 10.65 | 0.00 | - | 1 | 386 | 36.02% |
| XLE240920C00086000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 9.66 | 7.35 | 11.60 | 0.00 | - | 1 | 189 | 35.82% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 2024-09-30 | 12.10 | 7.35 | 11.60 | 0.00 | - | 2 | 66 | 34.60% |
| XLE241220C00086000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 10.75 | 8.60 | 13.50 | 0.00 | - | 1 | 181 | 34.94% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 2024-12-31 | 13.90 | 8.65 | 13.50 | 0.00 | - | 1 | 33 | 34.14% |
| XLE250117C00086000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.00 | 8.55 | 13.50 | 0.00 | - | 1 | 1,266 | 33.00% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 2025-03-31 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 32.22% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 2025-06-20 | 13.33 | 11.00 | 16.00 | 0.00 | - | 2 | 3,277 | 33.00% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 37.78% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 13.65 | 18.00 | 0.00 | - | 1 | 44 | 31.33% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 33.08% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 20.51 | 16.00 | 21.00 | 0.00 | - | 1 | 17 | 30.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00086000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 2.15 | 0.00 | - | 36 | 184 | 68.90% |
| XLE240517P00086000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.53 | 0.00 | - | 26 | 6,786 | 37.21% |
| XLE240524P00086000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.32 | 0.00 | - | 8 | 34 | 25.88% |
| XLE240531P00086000 | 2024-05-03 12:21PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.32 | +0.02 | +8.70% | 2 | 25 | 49.98% |
| XLE240621P00086000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.43 | 0.12 | 0.47 | -0.02 | -4.44% | 45 | 9,933 | 19.09% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 2024-06-28 | 0.73 | 0.00 | 2.74 | -0.03 | -3.95% | 5 | 310 | 38.77% |
| XLE240719P00086000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 0.99 | 0.58 | 1.61 | -0.02 | -1.98% | 421 | 97 | 24.98% |
| XLE240816P00086000 | 2024-05-02 2:49PM EDT | 2024-08-16 | 1.26 | 0.00 | 3.40 | 0.00 | - | 2 | 484 | 32.17% |
| XLE240920P00086000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 1.84 | 0.00 | 3.95 | +0.03 | +1.66% | 63 | 2,409 | 30.58% |
| XLE240930P00086000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 2.23 | 0.00 | 4.15 | +0.28 | +14.36% | 57 | 139 | 30.49% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 2.55 | 0.96 | 5.20 | 0.00 | - | 1 | 323 | 28.53% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 1.13 | 5.40 | 0.00 | - | 3 | 40 | 28.61% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 3.70 | 1.28 | 5.55 | 0.00 | - | 58 | 1,144 | 28.19% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 4.15 | 2.50 | 7.50 | 0.00 | - | 3 | 1,238 | 27.73% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 4.00 | 9.00 | 0.00 | - | 1 | 14 | 26.54% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 2026-01-16 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 21.34% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.