UK markets open in 5 hours 37 minutes
NIKKEI 225
39,369.82 +196.67 (+0.50%) HANG SENG
18,072.90 +45.19 (+0.25%) CRUDE OIL
80.85 +0.02 (+0.02%) GOLD FUTURES
2,332.30 +1.50 (+0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,851.82 +1,266.09 (+2.66%)
Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-06-24 9:49AM EDT | 45.00 | 45.55 | 44.25 | 49.00 | 0.00 | - | 3 | 15 | 131.25% |
| XLE240719C00050000 | 2024-06-21 3:52PM EDT | 50.00 | 39.69 | 39.10 | 43.90 | 0.00 | - | 3 | 0 | 82.81% |
| XLE240719C00055000 | 2024-06-21 2:07PM EDT | 55.00 | 35.55 | 34.25 | 39.00 | 0.00 | - | 35 | 0 | 97.27% |
| XLE240719C00060000 | 2024-06-21 11:06AM EDT | 60.00 | 30.14 | 29.25 | 34.00 | 0.00 | - | 1 | 0 | 82.42% |
| XLE240719C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 20.10 | 19.25 | 24.00 | 0.00 | - | 35 | 13 | 55.66% |
| XLE240719C00072000 | 2024-06-21 2:07PM EDT | 72.00 | 18.00 | 17.50 | 22.00 | 0.00 | - | 35 | 0 | 57.42% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 111.77% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 140.67% |
| XLE240719C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 14.95 | 14.45 | 19.00 | 0.00 | - | 900 | 5 | 97.66% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 76.00 | 16.28 | 11.30 | 15.95 | 0.00 | - | 10 | 9 | 53.32% |
| XLE240719C00077000 | 2024-06-21 2:07PM EDT | 77.00 | 12.35 | 12.55 | 17.00 | 0.00 | - | 45 | 0 | 89.48% |
| XLE240719C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 11.80 | 11.60 | 16.00 | 0.00 | - | 600 | 0 | 85.40% |
| XLE240719C00079000 | 2024-06-21 2:07PM EDT | 79.00 | 11.10 | 10.75 | 15.00 | 0.00 | - | 45 | 0 | 81.35% |
| XLE240719C00080000 | 2024-06-25 12:43PM EDT | 80.00 | 11.25 | 9.70 | 14.00 | -0.69 | -5.78% | 25 | 7 | 77.27% |
| XLE240719C00081000 | 2024-06-24 2:36PM EDT | 81.00 | 10.65 | 8.75 | 13.00 | 0.00 | - | 3 | 23 | 73.19% |
| XLE240719C00082000 | 2024-06-24 10:30AM EDT | 82.00 | 9.00 | 7.85 | 12.00 | 0.00 | - | 44 | 47 | 69.12% |
| XLE240719C00083000 | 2024-06-20 11:14AM EDT | 83.00 | 7.40 | 6.50 | 11.20 | 0.00 | - | 2 | 2 | 67.68% |
| XLE240719C00084000 | 2024-06-21 3:58PM EDT | 84.00 | 5.75 | 5.70 | 10.00 | 0.00 | - | 7 | 8 | 60.89% |
| XLE240719C00085000 | 2024-06-25 3:37PM EDT | 85.00 | 6.80 | 5.35 | 9.00 | -0.20 | -2.86% | 21 | 1,311 | 56.71% |
| XLE240719C00086000 | 2024-06-25 1:02PM EDT | 86.00 | 5.60 | 3.75 | 7.00 | -0.40 | -6.67% | 7 | 1,077 | 39.80% |
| XLE240719C00087000 | 2024-06-25 3:45PM EDT | 87.00 | 5.00 | 4.00 | 7.00 | +0.78 | +18.48% | 15 | 1,170 | 48.17% |
| XLE240719C00088000 | 2024-06-25 1:56PM EDT | 88.00 | 4.00 | 3.15 | 5.30 | -0.15 | -3.61% | 2 | 5,213 | 35.55% |
| XLE240719C00089000 | 2024-06-25 3:55PM EDT | 89.00 | 3.35 | 2.87 | 3.70 | +0.05 | +1.52% | 3,076 | 9,994 | 24.24% |
| XLE240719C00090000 | 2024-06-25 3:43PM EDT | 90.00 | 2.56 | 2.45 | 2.74 | -0.12 | -4.48% | 212 | 13,119 | 20.51% |
| XLE240719C00091000 | 2024-06-25 4:02PM EDT | 91.00 | 2.05 | 1.82 | 2.14 | +0.04 | +1.99% | 899 | 14,526 | 20.19% |
| XLE240719C00092000 | 2024-06-25 4:02PM EDT | 92.00 | 1.41 | 1.40 | 1.58 | -0.07 | -4.73% | 282 | 3,848 | 19.43% |
| XLE240719C00093000 | 2024-06-25 4:02PM EDT | 93.00 | 0.97 | 0.80 | 1.10 | -0.19 | -16.38% | 77 | 3,267 | 18.58% |
| XLE240719C00094000 | 2024-06-25 3:35PM EDT | 94.00 | 0.69 | 0.61 | 0.74 | -0.05 | -6.76% | 421 | 4,287 | 18.02% |
| XLE240719C00095000 | 2024-06-25 3:55PM EDT | 95.00 | 0.48 | 0.29 | 0.50 | -0.01 | -2.04% | 2,580 | 28,851 | 17.95% |
| XLE240719C00096000 | 2024-06-25 4:00PM EDT | 96.00 | 0.33 | 0.20 | 0.35 | +0.01 | +3.13% | 321 | 19,742 | 18.31% |
| XLE240719C00097000 | 2024-06-25 3:40PM EDT | 97.00 | 0.20 | 0.05 | 0.24 | -0.01 | -4.76% | 21 | 7,100 | 18.60% |
| XLE240719C00098000 | 2024-06-25 3:00PM EDT | 98.00 | 0.12 | 0.00 | 0.17 | -0.05 | -29.41% | 7 | 5,793 | 19.14% |
| XLE240719C00099000 | 2024-06-25 3:28PM EDT | 99.00 | 0.09 | 0.00 | 0.38 | -0.01 | -10.00% | 17 | 1,822 | 26.22% |
| XLE240719C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 211 | 12,178 | 21.53% |
| XLE240719C00101000 | 2024-06-25 3:29PM EDT | 101.00 | 0.07 | 0.00 | 0.06 | +0.03 | +75.00% | 2 | 118 | 20.61% |
| XLE240719C00102000 | 2024-06-25 12:25PM EDT | 102.00 | 0.05 | 0.00 | 0.14 | +0.01 | +25.00% | 16 | 354 | 26.03% |
| XLE240719C00103000 | 2024-06-24 12:41PM EDT | 103.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 38 | 27.05% |
| XLE240719C00104000 | 2024-06-13 11:25AM EDT | 104.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 33.50% |
| XLE240719C00105000 | 2024-06-24 3:40PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11,808 | 29.49% |
| XLE240719C00106000 | 2024-06-25 1:24PM EDT | 106.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 10 | 20 | 31.15% |
| XLE240719C00107000 | 2024-06-25 12:25PM EDT | 107.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 15 | 35 | 32.72% |
| XLE240719C00108000 | 2024-06-03 9:59AM EDT | 108.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 34.28% |
| XLE240719C00110000 | 2024-06-21 2:36PM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 11,498 | 33.59% |
| XLE240719C00115000 | 2024-06-24 1:33PM EDT | 115.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 593 | 46.58% |
| XLE240719C00120000 | 2024-06-25 10:07AM EDT | 120.00 | 0.02 | 0.00 | 0.79 | -0.02 | -50.00% | 210 | 262 | 65.53% |
| XLE240719C00125000 | 2024-06-05 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 716 | 52.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 162.30% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 118.16% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 150.39% |
| XLE240719P00060000 | 2024-06-04 12:36PM EDT | 60.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 233 | 80.47% |
| XLE240719P00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 56 | 1,105 | 53.13% |
| XLE240719P00070000 | 2024-06-25 10:22AM EDT | 70.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 1 | 1,300 | 54.30% |
| XLE240719P00071000 | 2024-05-08 9:42AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| XLE240719P00072000 | 2024-06-24 3:37PM EDT | 72.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 40 | 114 | 55.76% |
| XLE240719P00073000 | 2024-06-24 11:39AM EDT | 73.00 | 0.03 | 0.00 | 1.45 | 0.00 | - | 10 | 70 | 69.92% |
| XLE240719P00074000 | 2024-06-24 11:39AM EDT | 74.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 30 | 340 | 64.60% |
| XLE240719P00075000 | 2024-06-24 2:34PM EDT | 75.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 79 | 346 | 48.93% |
| XLE240719P00076000 | 2024-06-24 9:44AM EDT | 76.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 1,143 | 38.77% |
| XLE240719P00077000 | 2024-06-24 9:39AM EDT | 77.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 928 | 38.28% |
| XLE240719P00078000 | 2024-06-24 3:46PM EDT | 78.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 137 | 586 | 31.35% |
| XLE240719P00079000 | 2024-06-25 3:08PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 402 | 1,210 | 29.20% |
| XLE240719P00080000 | 2024-06-25 10:00AM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 7 | 3,839 | 26.27% |
| XLE240719P00081000 | 2024-06-25 10:44AM EDT | 81.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 388 | 26.17% |
| XLE240719P00082000 | 2024-06-25 3:08PM EDT | 82.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 9,013 | 1,333 | 24.51% |
| XLE240719P00083000 | 2024-06-25 10:51AM EDT | 83.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 10 | 2,573 | 21.78% |
| XLE240719P00084000 | 2024-06-25 3:41PM EDT | 84.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 139 | 5,455 | 21.63% |
| XLE240719P00085000 | 2024-06-25 3:48PM EDT | 85.00 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 29 | 6,454 | 20.51% |
| XLE240719P00086000 | 2024-06-25 3:58PM EDT | 86.00 | 0.17 | 0.15 | 0.70 | -0.03 | -15.00% | 109 | 6,228 | 28.22% |
| XLE240719P00087000 | 2024-06-25 3:23PM EDT | 87.00 | 0.29 | 0.14 | 0.39 | 0.00 | - | 44 | 9,671 | 19.92% |
| XLE240719P00088000 | 2024-06-25 4:03PM EDT | 88.00 | 0.43 | 0.38 | 0.47 | +0.01 | +2.38% | 1,482 | 11,718 | 18.14% |
| XLE240719P00089000 | 2024-06-25 3:56PM EDT | 89.00 | 0.58 | 0.43 | 0.67 | +0.01 | +1.75% | 5,038 | 11,472 | 17.55% |
| XLE240719P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 0.85 | 0.72 | 1.04 | -0.10 | -10.53% | 380 | 27,654 | 18.12% |
| XLE240719P00091000 | 2024-06-25 3:58PM EDT | 91.00 | 1.22 | 1.11 | 1.37 | -0.03 | -2.40% | 327 | 2,912 | 17.19% |
| XLE240719P00092000 | 2024-06-25 3:00PM EDT | 92.00 | 1.83 | 1.58 | 1.87 | +0.13 | +7.65% | 2,187 | 1,981 | 17.07% |
| XLE240719P00093000 | 2024-06-24 3:08PM EDT | 93.00 | 2.73 | 2.06 | 4.60 | +0.38 | +16.17% | 1 | 2,405 | 40.26% |
| XLE240719P00094000 | 2024-06-24 12:44PM EDT | 94.00 | 3.20 | 2.35 | 3.75 | 0.00 | - | 2 | 965 | 24.02% |
| XLE240719P00095000 | 2024-06-25 3:24PM EDT | 95.00 | 3.88 | 2.32 | 6.00 | -1.26 | -24.51% | 5 | 1,882 | 41.99% |
| XLE240719P00096000 | 2024-06-20 10:27AM EDT | 96.00 | 6.68 | 3.45 | 6.70 | 0.00 | - | 10 | 4,890 | 42.29% |
| XLE240719P00097000 | 2024-06-21 3:30PM EDT | 97.00 | 5.84 | 3.20 | 7.90 | -1.94 | -24.94% | 5 | 1,324 | 48.10% |
| XLE240719P00098000 | 2024-06-24 12:44PM EDT | 98.00 | 6.75 | 4.15 | 9.00 | 0.00 | - | 4 | 930 | 52.66% |
| XLE240719P00099000 | 2024-06-25 11:05AM EDT | 99.00 | 7.73 | 5.00 | 9.90 | -1.52 | -16.43% | 8 | 401 | 54.71% |
| XLE240719P00100000 | 2024-06-25 2:43PM EDT | 100.00 | 8.45 | 6.15 | 11.00 | -2.36 | -21.83% | 375 | 732 | 59.06% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 105.00 | 14.24 | 11.30 | 16.00 | 0.00 | - | 2 | 0 | 73.39% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.15 | 23.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.