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
63,664.92 +1,989.02 (+3.22%) 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:87.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00087000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 5.42 | 3.65 | 8.00 | -0.73 | -11.87% | 9 | 2,934 | 67.04% |
| XLE240524C00087000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 5.77 | 3.85 | 8.20 | 0.00 | - | 1 | 51 | 57.35% |
| XLE240531C00087000 | 2024-04-29 2:41PM EDT | 2024-05-31 | 5.20 | 4.00 | 8.30 | -4.37 | -45.66% | 50 | 4 | 50.78% |
| XLE240621C00087000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 6.01 | 6.00 | 8.90 | -1.04 | -14.75% | 2 | 25,424 | 43.38% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 53.48% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 7.62 | 4.95 | 9.20 | 0.00 | - | 2 | 365 | 36.57% |
| XLE240816C00087000 | 2024-05-01 2:17PM EDT | 2024-08-16 | 7.33 | 5.60 | 9.85 | 0.00 | - | 15 | 476 | 34.92% |
| XLE240920C00087000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 8.40 | 6.60 | 10.85 | -0.16 | -1.87% | 1 | 1,373 | 35.00% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 2024-09-30 | 11.01 | 6.60 | 10.70 | 0.00 | - | 1 | 39 | 33.13% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 8.25 | 12.50 | 0.00 | - | 3 | 94 | 33.28% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 8.25 | 12.50 | 0.00 | - | 1 | 6 | 32.51% |
| XLE250117C00087000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 10.50 | 8.45 | 12.70 | 0.00 | - | 4 | 955 | 32.12% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 10.00 | 15.00 | 0.00 | - | 1 | 128 | 31.67% |
| XLE251219C00087000 | 2024-04-29 3:39PM EDT | 2025-12-19 | 17.76 | 12.50 | 17.00 | 0.00 | - | 2 | 408 | 30.89% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 18.62 | 12.50 | 17.50 | 0.00 | - | 1 | 1,488 | 31.29% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 21.12% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 15.50 | 20.50 | 0.00 | - | 2 | 7 | 30.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00087000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 121 | 75 | 26.37% |
| XLE240517P00087000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 129 | 8,148 | 21.58% |
| XLE240524P00087000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.21 | 0.00 | 2.31 | -0.03 | -12.50% | 4 | 46 | 53.17% |
| XLE240531P00087000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.32 | +0.04 | +13.79% | 11 | 22 | 19.87% |
| XLE240607P00087000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 0.39 | 0.29 | 2.48 | +0.01 | +2.63% | 36 | 37 | 42.92% |
| XLE240621P00087000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.57 | 0.24 | 0.65 | -0.02 | -3.39% | 872 | 18,406 | 19.14% |
| XLE240628P00087000 | 2024-05-03 12:32PM EDT | 2024-06-28 | 0.90 | 0.00 | 1.87 | +0.07 | +8.43% | 2 | 207 | 28.98% |
| XLE240719P00087000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 1.27 | 0.67 | 2.00 | -0.13 | -9.29% | 2 | 5,710 | 25.64% |
| XLE240816P00087000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.50 | 0.05 | 3.65 | 0.00 | - | 2 | 265 | 31.45% |
| XLE240920P00087000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 2.02 | 0.05 | 3.65 | 0.00 | - | 34 | 2,875 | 27.23% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 0.18 | 4.45 | 0.00 | - | 1 | 58 | 30.02% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 1.24 | 5.50 | 0.00 | - | 34 | 207 | 28.07% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 1.43 | 5.60 | 0.00 | - | 3 | 33 | 27.78% |
| XLE250117P00087000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 3.81 | 1.59 | 5.85 | +0.01 | +0.26% | 53 | 5,256 | 27.72% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 4.50 | 2.50 | 7.50 | 0.00 | - | 22 | 760 | 26.46% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 4.50 | 9.00 | 0.00 | - | 1 | 71 | 25.44% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 25.86% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 22.71% |
© 2024 Yahoo. All rights reserved.