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
63,188.43 +3,866.95 (+6.52%) 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:92.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00092000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.27 | 1.00 | 3.35 | -0.29 | -18.59% | 689 | 155 | 59.96% |
| XLE240517C00092000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 1.72 | 1.21 | 2.30 | -0.25 | -12.69% | 2,275 | 20,265 | 27.76% |
| XLE240524C00092000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.09 | 0.00 | 2.10 | -0.03 | -1.42% | 55 | 43 | 20.39% |
| XLE240531C00092000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 2.46 | 0.20 | 2.53 | -0.02 | -0.81% | 231 | 464 | 21.90% |
| XLE240607C00092000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 2.32 | 2.25 | 4.75 | -0.41 | -15.02% | 117 | 566 | 39.14% |
| XLE240621C00092000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.05 | 2.70 | 4.95 | -0.35 | -10.29% | 185 | 8,255 | 34.56% |
| XLE240628C00092000 | 2024-05-03 10:00AM EDT | 2024-06-28 | 3.10 | 1.10 | 5.35 | -0.15 | -4.62% | 6 | 182 | 35.11% |
| XLE240719C00092000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 3.40 | 3.35 | 5.80 | -0.50 | -12.82% | 17 | 466 | 32.61% |
| XLE240816C00092000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 4.30 | 2.30 | 6.60 | -0.30 | -6.52% | 69 | 178 | 32.00% |
| XLE240920C00092000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 5.30 | 3.30 | 7.60 | -0.33 | -5.86% | 706 | 1,642 | 32.11% |
| XLE240930C00092000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 5.75 | 3.35 | 7.65 | -2.35 | -29.01% | 1 | 120 | 31.24% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 7.30 | 5.20 | 9.50 | 0.00 | - | 1 | 99 | 31.53% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 10.05 | 5.20 | 9.50 | 0.00 | - | 2 | 81 | 30.80% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 6.00 | 11.00 | 0.00 | - | 5 | 10 | 30.61% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 9.50 | 14.50 | 0.00 | - | 20 | 113 | 29.72% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 11.50 | 16.50 | +6.50 | +92.86% | 1 | 1 | 30.44% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00092000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.75 | -0.04 | -5.97% | 455 | 573 | 19.80% |
| XLE240517P00092000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.99 | 0.49 | 1.91 | +0.08 | +8.79% | 730 | 33,998 | 30.27% |
| XLE240524P00092000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.25 | 0.00 | 3.35 | -0.06 | -4.58% | 67 | 472 | 41.10% |
| XLE240531P00092000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 1.40 | 0.45 | 3.55 | -0.09 | -6.04% | 66 | 240 | 37.56% |
| XLE240607P00092000 | 2024-05-03 2:14PM EDT | 2024-06-07 | 1.81 | 0.35 | 3.75 | +0.10 | +5.85% | 8 | 57 | 35.35% |
| XLE240621P00092000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.00 | 0.83 | 3.45 | +0.09 | +4.71% | 924 | 3,567 | 27.65% |
| XLE240628P00092000 | 2024-05-03 12:55PM EDT | 2024-06-28 | 2.47 | 0.25 | 4.50 | +0.18 | +7.86% | 6 | 117 | 33.17% |
| XLE240719P00092000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.77 | 0.63 | 4.90 | +0.08 | +2.97% | 100 | 598 | 30.66% |
| XLE240816P00092000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 3.35 | 1.85 | 5.35 | +0.20 | +6.35% | 146 | 1,517 | 28.55% |
| XLE240920P00092000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 4.07 | 1.66 | 5.95 | +0.40 | +10.90% | 4 | 1,128 | 27.37% |
| XLE240930P00092000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 4.20 | 1.95 | 6.20 | +1.10 | +35.48% | 1 | 67 | 27.50% |
| XLE241220P00092000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 5.35 | 3.15 | 7.45 | 0.00 | - | 42 | 92 | 26.46% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.81 | 3.30 | 7.60 | 0.00 | - | 1 | 54 | 26.36% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 26.52% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 2026-01-16 | 9.10 | 6.50 | 11.50 | 0.00 | - | 1 | 27 | 24.62% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.85% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 24.11% |
© 2024 Yahoo. All rights reserved.