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
63,143.48 +3,769.61 (+6.35%) 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:91.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00091000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.99 | 0.30 | 4.10 | +0.02 | +1.02% | 202 | 28 | 64.21% |
| XLE240517C00091000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 2.15 | 0.24 | 4.50 | -0.42 | -16.34% | 543 | 995 | 51.07% |
| XLE240524C00091000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 2.49 | 0.58 | 4.85 | -0.48 | -16.16% | 31 | 32 | 45.75% |
| XLE240531C00091000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 2.28 | 0.83 | 5.05 | -1.04 | -31.33% | 4 | 31 | 41.61% |
| XLE240621C00091000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 3.50 | 2.00 | 5.90 | -0.35 | -9.09% | 43 | 4,962 | 37.87% |
| XLE240628C00091000 | 2024-05-02 12:05PM EDT | 2024-06-28 | 3.80 | 1.71 | 5.95 | 0.00 | - | 12 | 500 | 35.77% |
| XLE240719C00091000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 4.05 | 2.14 | 6.40 | -0.10 | -2.41% | 11 | 515 | 33.20% |
| XLE240816C00091000 | 2024-05-03 11:29AM EDT | 2024-08-16 | 4.50 | 2.88 | 7.15 | -0.60 | -11.76% | 37 | 531 | 32.29% |
| XLE240920C00091000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 5.75 | 3.90 | 8.15 | -0.25 | -4.17% | 39 | 295 | 32.41% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 2024-09-30 | 6.15 | 5.25 | 8.05 | 0.00 | - | 6 | 91 | 30.88% |
| XLE241220C00091000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 8.10 | 5.80 | 10.05 | 0.00 | - | 1 | 67 | 31.81% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 8.30 | 5.75 | 10.05 | 0.00 | - | 60 | 69 | 31.08% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 2026-01-16 | 15.75 | 10.00 | 15.00 | 0.00 | - | 3 | 29 | 29.86% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 30.59% |
| XLE261218C00091000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 15.60 | 13.50 | 18.50 | -3.00 | -16.13% | 5 | 19 | 30.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00091000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.47 | 0.30 | 0.46 | +0.08 | +20.51% | 535 | 1,010 | 21.05% |
| XLE240517P00091000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 1.00 | -0.05 | -7.14% | 617 | 2,774 | 23.27% |
| XLE240524P00091000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.94 | 0.00 | 2.99 | +0.13 | +16.05% | 36 | 145 | 42.41% |
| XLE240531P00091000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 1.22 | 0.10 | 2.01 | +0.14 | +12.96% | 133 | 87 | 26.86% |
| XLE240607P00091000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 1.35 | 0.00 | 3.35 | +0.13 | +10.66% | 44 | 33 | 36.06% |
| XLE240621P00091000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.61 | 0.70 | 3.65 | +0.11 | +7.33% | 144 | 3,057 | 32.75% |
| XLE240628P00091000 | 2024-05-03 1:48PM EDT | 2024-06-28 | 2.18 | 0.24 | 4.05 | +0.25 | +12.95% | 6 | 74 | 33.46% |
| XLE240719P00091000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.34 | 2.13 | 2.90 | 0.00 | - | 112 | 670 | 21.61% |
| XLE240816P00091000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 2.88 | 2.00 | 4.90 | +0.04 | +1.41% | 447 | 1,426 | 28.81% |
| XLE240920P00091000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 3.55 | 1.24 | 5.55 | +1.12 | +46.09% | 1 | 721 | 27.84% |
| XLE240930P00091000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3.65 | 1.52 | 5.80 | 0.00 | - | 18 | 251 | 27.97% |
| XLE241220P00091000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.90 | 2.73 | 7.00 | 0.00 | - | 73 | 98 | 26.70% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 2.90 | 7.15 | 0.00 | - | 1 | 60 | 26.59% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 3.50 | 8.50 | 0.00 | - | - | 1 | 26.61% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 26.85% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.11% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 24.22% |
© 2024 Yahoo. All rights reserved.