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
63,302.16 +3,704.78 (+6.22%) 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:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00095000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.25 | -0.09 | -33.33% | 260 | 526 | 20.17% |
| XLE240517C00095000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.50 | 0.31 | 0.62 | -0.10 | -16.67% | 4,350 | 16,900 | 21.00% |
| XLE240524C00095000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.58 | 0.00 | 2.50 | -0.40 | -40.82% | 19 | 153 | 39.97% |
| XLE240531C00095000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 0.83 | 0.00 | 3.05 | -0.32 | -27.83% | 96 | 395 | 40.09% |
| XLE240607C00095000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 1.09 | 0.00 | 3.35 | -0.21 | -16.15% | 17 | 14 | 38.53% |
| XLE240621C00095000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.65 | 1.33 | 1.74 | -0.19 | -10.33% | 1,852 | 37,898 | 20.34% |
| XLE240628C00095000 | 2024-05-03 2:42PM EDT | 2024-06-28 | 1.54 | 0.00 | 3.45 | -0.42 | -21.43% | 57 | 1,785 | 31.15% |
| XLE240719C00095000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 2.25 | 1.50 | 2.70 | -0.13 | -5.46% | 104 | 7,930 | 22.07% |
| XLE240816C00095000 | 2024-05-03 10:53AM EDT | 2024-08-16 | 2.48 | 0.84 | 4.05 | -0.57 | -18.69% | 83 | 920 | 25.81% |
| XLE240920C00095000 | 2024-05-03 1:36PM EDT | 2024-09-20 | 3.65 | 1.76 | 4.20 | -0.40 | -9.88% | 24 | 10,761 | 23.00% |
| XLE240930C00095000 | 2024-05-03 9:53AM EDT | 2024-09-30 | 3.80 | 1.83 | 6.10 | -0.30 | -7.32% | 26 | 188 | 30.27% |
| XLE241115C00095000 | 2024-05-03 3:04PM EDT | 2024-11-15 | 4.75 | 2.90 | 7.15 | -0.45 | -8.65% | 5 | 36 | 30.36% |
| XLE241220C00095000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 5.60 | 3.70 | 8.00 | -0.35 | -5.88% | 20 | 393 | 30.86% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 2024-12-31 | 5.50 | 3.70 | 8.00 | -0.47 | -7.87% | 2 | 111 | 30.15% |
| XLE250117C00095000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 5.95 | 5.70 | 8.20 | -0.05 | -0.83% | 3,042 | 9,824 | 29.79% |
| XLE250331C00095000 | 2024-05-02 3:59PM EDT | 2025-03-31 | 7.20 | 4.50 | 9.50 | 0.00 | - | 2 | 58 | 30.00% |
| XLE250620C00095000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 8.32 | 6.00 | 11.00 | -0.32 | -3.70% | 1 | 603 | 30.72% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 8.00 | 13.00 | 0.00 | - | 1 | 202 | 29.86% |
| XLE260116C00095000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 10.70 | 8.50 | 13.00 | 0.00 | - | 10 | 461 | 29.18% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 10.00 | 15.00 | 0.00 | - | 10 | 24 | 29.89% |
| XLE261218C00095000 | 2024-05-03 1:21PM EDT | 2026-12-18 | 14.41 | 11.50 | 16.50 | -1.09 | -7.03% | 2 | 35 | 29.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00095000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 2.60 | 0.42 | 4.75 | +0.11 | +4.42% | 40 | 320 | 65.60% |
| XLE240517P00095000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 3.10 | 2.10 | 3.90 | +0.44 | +16.54% | 45 | 8,281 | 34.13% |
| XLE240524P00095000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 3.25 | 0.80 | 5.05 | +0.09 | +2.85% | 4 | 134 | 41.36% |
| XLE240531P00095000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 3.35 | 1.12 | 5.20 | +0.30 | +9.84% | 13 | 55 | 37.31% |
| XLE240607P00095000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 3.65 | 1.11 | 5.40 | 0.00 | - | 3 | 30 | 35.16% |
| XLE240621P00095000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 3.85 | 1.85 | 5.00 | +0.46 | +13.57% | 171 | 21,116 | 26.70% |
| XLE240628P00095000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 4.37 | 2.13 | 6.10 | 0.00 | - | 8 | 168 | 32.69% |
| XLE240719P00095000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 5.00 | 2.21 | 6.45 | +0.60 | +13.64% | 1 | 1,457 | 29.97% |
| XLE240816P00095000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 5.20 | 2.66 | 6.90 | +0.29 | +5.91% | 3 | 433 | 27.95% |
| XLE240920P00095000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 5.58 | 3.15 | 7.40 | 0.00 | - | 5 | 2,234 | 26.40% |
| XLE240930P00095000 | 2024-04-23 9:50AM EDT | 2024-09-30 | 4.60 | 3.45 | 7.70 | 0.00 | - | 73 | 130 | 26.78% |
| XLE241115P00095000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 6.20 | 4.20 | 8.45 | 0.00 | - | 52 | 694 | 26.20% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 6.70 | 4.60 | 8.85 | 0.00 | - | 130 | 780 | 25.50% |
| XLE241231P00095000 | 2024-05-03 12:38PM EDT | 2024-12-31 | 7.10 | 4.80 | 9.05 | +1.30 | +22.41% | 1 | 22 | 25.58% |
| XLE250117P00095000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 7.30 | 5.00 | 9.25 | +0.30 | +4.29% | 260 | 10,859 | 25.37% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 5.50 | 10.50 | 0.00 | - | 1 | 2 | 25.96% |
| XLE250620P00095000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 8.79 | 6.00 | 11.00 | +0.19 | +2.21% | 49 | 3,875 | 24.55% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 24.71% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 8.00 | 13.00 | 0.00 | - | 2 | 14 | 24.15% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 9.00 | 14.00 | 0.00 | - | 300 | 300 | 23.51% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 12.78 | 10.50 | 15.50 | 0.00 | - | 2 | 7 | 23.67% |
© 2024 Yahoo. All rights reserved.