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
63,478.33 +1,608.70 (+2.60%) 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:97.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00097000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.82 | -0.06 | -66.67% | 71 | 395 | 68.99% |
| XLE240517C00097000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.13 | 0.10 | 1.00 | -0.10 | -43.48% | 233 | 6,130 | 35.74% |
| XLE240524C00097000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 0.29 | 0.23 | 2.43 | -0.14 | -32.56% | 19 | 129 | 47.29% |
| XLE240531C00097000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.37 | 0.15 | 2.57 | -0.21 | -36.21% | 32 | 176 | 42.41% |
| XLE240607C00097000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.60 | 0.46 | 2.75 | -0.11 | -15.49% | 32 | 34 | 39.59% |
| XLE240621C00097000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.84 | 0.78 | 2.06 | -0.32 | -27.59% | 155 | 11,639 | 28.02% |
| XLE240628C00097000 | 2024-05-03 12:22PM EDT | 2024-06-28 | 0.93 | 0.00 | 3.20 | -0.29 | -23.77% | 3 | 235 | 34.55% |
| XLE240719C00097000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 1.41 | 1.18 | 2.03 | -0.22 | -13.50% | 569 | 5,598 | 22.16% |
| XLE240816C00097000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 1.98 | 0.10 | 4.35 | -0.20 | -9.17% | 19 | 5,001 | 31.20% |
| XLE240920C00097000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 3.20 | 2.30 | 5.20 | 0.00 | - | 4 | 12,637 | 30.79% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 0.98 | 5.25 | 0.00 | - | 3 | 47 | 29.96% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 2024-12-20 | 5.03 | 2.83 | 7.10 | 0.00 | - | 1 | 1,313 | 30.47% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 2.84 | 7.10 | 0.00 | - | 1 | 27 | 29.77% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 4.00 | 8.50 | 0.00 | - | 1 | 7 | 29.40% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 7.50 | 12.00 | 0.00 | - | 22 | 46 | 28.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00097000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 5.38 | 2.31 | 6.70 | +0.83 | +18.24% | 2 | 105 | 78.56% |
| XLE240517P00097000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 5.27 | 2.36 | 6.70 | +0.77 | +17.11% | 6 | 4,674 | 55.54% |
| XLE240524P00097000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 5.04 | 2.42 | 6.75 | +1.39 | +38.08% | 11 | 88 | 45.97% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 2.49 | 6.80 | 0.00 | - | 2 | 38 | 40.33% |
| XLE240621P00097000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 5.46 | 2.77 | 7.05 | +0.56 | +11.43% | 9 | 856 | 32.45% |
| XLE240628P00097000 | 2024-05-02 12:39PM EDT | 2024-06-28 | 5.50 | 3.20 | 7.50 | 0.00 | - | 1 | 79 | 33.62% |
| XLE240719P00097000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 6.11 | 3.55 | 7.80 | +0.66 | +12.11% | 9 | 1,328 | 30.52% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 6.25 | 3.90 | 8.15 | +0.02 | +0.32% | 21 | 4,028 | 27.95% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 4.35 | 8.60 | 0.00 | - | 1 | 1,945 | 26.23% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 4.60 | 8.85 | 0.00 | - | 1 | 39 | 26.42% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 8.15 | 5.75 | 10.00 | +1.15 | +16.43% | 4 | 931 | 25.26% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 5.95 | 10.20 | 0.00 | - | 1 | 2 | 25.35% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 25.35% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 9.00 | 14.00 | 0.00 | - | 5 | 13 | 23.70% |
© 2024 Yahoo. All rights reserved.