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
64,077.27 +3,431.79 (+5.66%) 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:99.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00099000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.22 | +0.03 | +100.00% | 33 | 291 | 37.11% |
| XLE240517C00099000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.06 | 0.01 | 1.10 | -0.05 | -45.45% | 19 | 3,423 | 45.31% |
| XLE240524C00099000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.11 | 0.00 | 2.25 | -0.07 | -38.89% | 12 | 135 | 52.37% |
| XLE240531C00099000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.18 | 0.00 | 2.32 | -0.10 | -35.71% | 51 | 174 | 46.12% |
| XLE240607C00099000 | 2024-05-03 10:07AM EDT | 2024-06-07 | 0.31 | 0.00 | 2.43 | -0.08 | -20.51% | 1 | 66 | 42.31% |
| XLE240621C00099000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.48 | 0.25 | 2.17 | -0.15 | -23.81% | 24 | 6,648 | 33.62% |
| XLE240719C00099000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 0.89 | 0.01 | 3.10 | -0.20 | -18.35% | 19 | 1,475 | 32.81% |
| XLE240816C00099000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 1.34 | 0.00 | 3.70 | -0.30 | -18.29% | 3 | 1,025 | 31.31% |
| XLE240920C00099000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 2.16 | 0.24 | 4.50 | -0.34 | -13.60% | 14 | 2,553 | 30.76% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 2024-09-30 | 4.20 | 0.27 | 4.50 | 0.00 | - | 1 | 83 | 29.71% |
| XLE241220C00099000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 3.94 | 2.04 | 6.30 | -0.26 | -6.19% | 1 | 619 | 30.20% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 2.08 | 6.35 | 0.00 | - | 1 | 8 | 29.68% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 2025-03-31 | 9.60 | 3.00 | 8.00 | 0.00 | - | 3 | 8 | 30.05% |
| XLE260116C00099000 | 2024-05-03 1:49PM EDT | 2026-01-16 | 8.84 | 6.50 | 11.50 | -0.86 | -8.87% | 26 | 23 | 29.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 6.00 | 4.30 | 8.70 | 0.00 | - | 20 | 74 | 91.14% |
| XLE240517P00099000 | 2024-05-03 11:42AM EDT | 2024-05-17 | 7.12 | 4.30 | 8.70 | +0.60 | +9.20% | 10 | 594 | 64.45% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 4.30 | 8.70 | 0.00 | - | 10 | 8 | 52.61% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 4.35 | 8.70 | 0.00 | - | 1 | 1 | 45.58% |
| XLE240621P00099000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 7.25 | 4.40 | 8.75 | +0.63 | +9.52% | 1 | 1,388 | 34.86% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 7.27 | 5.05 | 9.35 | 0.00 | - | 4 | 1,495 | 31.69% |
| XLE240816P00099000 | 2024-05-01 12:14PM EDT | 2024-08-16 | 7.90 | 5.35 | 9.60 | 0.00 | - | 4 | 3,227 | 28.49% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 5.75 | 10.00 | 0.00 | - | 186 | 1,064 | 26.53% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 2024-09-30 | 6.15 | 5.90 | 10.20 | 0.00 | - | - | 5 | 26.53% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 7.15 | 11.20 | 0.00 | - | 136 | 550 | 24.92% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 7.15 | 11.40 | 0.00 | - | 1 | 2 | 25.03% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 2026-01-16 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 34.15% |
© 2024 Yahoo. All rights reserved.