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
63,140.86 +3,727.60 (+6.27%) 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:93.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00093000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.77 | 0.60 | 1.00 | -0.09 | -10.47% | 1,269 | 1,236 | 23.46% |
| XLE240517C00093000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.14 | 0.90 | 1.53 | -0.16 | -12.31% | 539 | 4,864 | 23.95% |
| XLE240524C00093000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 1.55 | -0.15 | -9.09% | 65 | 95 | 19.78% |
| XLE240607C00093000 | 2024-05-03 12:47PM EDT | 2024-06-07 | 1.93 | 0.00 | 4.20 | -0.31 | -13.84% | 31 | 47 | 38.50% |
| XLE240621C00093000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.55 | 2.09 | 3.60 | -0.17 | -6.25% | 139 | 6,849 | 28.11% |
| XLE240628C00093000 | 2024-05-03 12:12PM EDT | 2024-06-28 | 2.36 | 0.54 | 4.80 | -0.50 | -17.48% | 4 | 153 | 34.60% |
| XLE240719C00093000 | 2024-05-03 10:53AM EDT | 2024-07-19 | 2.60 | 1.00 | 5.25 | -0.63 | -19.50% | 90 | 344 | 32.15% |
| XLE240816C00093000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 3.85 | 1.77 | 6.05 | -0.17 | -4.23% | 47 | 647 | 31.58% |
| XLE240920C00093000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 4.80 | 2.78 | 7.05 | -0.25 | -4.95% | 163 | 767 | 31.73% |
| XLE240930C00093000 | 2024-05-01 10:58AM EDT | 2024-09-30 | 4.90 | 2.82 | 7.05 | -0.20 | -3.92% | 7 | 85 | 30.65% |
| XLE241220C00093000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 6.50 | 4.70 | 8.95 | -0.45 | -6.47% | 1 | 108 | 31.19% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 2024-12-31 | 11.55 | 4.70 | 8.75 | 0.00 | - | 22 | 17 | 29.80% |
| XLE250331C00093000 | 2024-05-01 10:36AM EDT | 2025-03-31 | 8.40 | 5.50 | 10.50 | 0.00 | - | 2 | 9 | 30.45% |
| XLE260116C00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 11.85 | 9.00 | 14.00 | 0.00 | - | 10 | 60 | 29.56% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 30.27% |
| XLE261218C00093000 | 2024-03-28 9:32AM EDT | 2026-12-18 | 15.23 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 34.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00093000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.11 | 0.10 | 1.69 | -0.08 | -6.72% | 101 | 990 | 28.57% |
| XLE240517P00093000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.47 | 0.84 | 2.05 | -0.05 | -3.29% | 84 | 3,619 | 25.20% |
| XLE240524P00093000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 1.86 | 0.70 | 3.80 | +0.09 | +5.08% | 39 | 125 | 40.36% |
| XLE240531P00093000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 2.17 | 0.01 | 4.00 | +0.21 | +10.71% | 4 | 140 | 36.90% |
| XLE240607P00093000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 2.07 | 0.10 | 4.20 | -0.05 | -2.36% | 4 | 67 | 34.75% |
| XLE240621P00093000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 2.62 | 0.35 | 4.45 | +0.18 | +7.38% | 426 | 3,780 | 31.23% |
| XLE240628P00093000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 3.31 | 0.72 | 4.95 | +0.36 | +12.20% | 9 | 143 | 32.67% |
| XLE240719P00093000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 3.35 | 1.11 | 4.85 | +0.20 | +6.35% | 24 | 1,507 | 27.27% |
| XLE240816P00093000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 3.75 | 1.57 | 5.80 | +0.15 | +4.17% | 82 | 1,671 | 28.15% |
| XLE240920P00093000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 4.10 | 2.12 | 6.35 | 0.00 | - | 2 | 1,082 | 26.79% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 2024-09-30 | 3.25 | 2.40 | 6.65 | 0.00 | - | 10 | 32 | 27.15% |
| XLE241220P00093000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 5.75 | 4.70 | 7.85 | 0.00 | - | 47 | 569 | 25.98% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 2024-12-31 | 4.95 | 4.00 | 8.05 | 0.00 | - | 2 | 6 | 26.05% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.60 | 4.50 | 9.50 | 0.00 | - | 1 | 4 | 26.38% |
| XLE260116P00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 9.60 | 7.00 | 12.00 | 0.00 | - | 11 | 38 | 24.49% |
| XLE261218P00093000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 10.80 | 9.50 | 14.50 | 0.00 | - | 7 | 7 | 23.98% |
© 2024 Yahoo. All rights reserved.