UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.23 -0.57 (-0.71%) GOLD FUTURES
2,423.00 -15.50 (-0.64%) DOW
39,840.61 +33.84 (+0.09%) Bitcoin GBP
54,811.91 +955.38 (+1.77%)
Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00100000 | 2024-05-21 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 165 | 28.52% |
| XLE240531C00100000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,186 | 1,487 | 18.36% |
| XLE240607C00100000 | 2024-05-21 9:31AM EDT | 2024-06-07 | 0.12 | 0.08 | 0.09 | +0.01 | +9.09% | 3 | 147 | 17.48% |
| XLE240614C00100000 | 2024-05-21 11:39AM EDT | 2024-06-14 | 0.19 | 0.16 | 0.17 | -0.04 | -17.39% | 5 | 51 | 17.19% |
| XLE240621C00100000 | 2024-05-21 1:53PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 404 | 75,425 | 16.46% |
| XLE240628C00100000 | 2024-05-21 1:32PM EDT | 2024-06-28 | 0.27 | 0.28 | 0.30 | -0.04 | -12.90% | 9 | 2,421 | 16.07% |
| XLE240719C00100000 | 2024-05-21 1:59PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.61 | -0.06 | -9.09% | 846 | 11,444 | 16.36% |
| XLE240816C00100000 | 2024-05-21 12:36PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.21 | -0.07 | -5.60% | 69 | 10,688 | 17.88% |
| XLE240920C00100000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 1.85 | 1.86 | 1.90 | -0.07 | -3.65% | 1,008 | 8,173 | 18.88% |
| XLE240930C00100000 | 2024-05-21 11:25AM EDT | 2024-09-30 | 2.10 | 1.93 | 1.96 | +0.09 | +4.48% | 2 | 469 | 18.46% |
| XLE241115C00100000 | 2024-05-21 1:49PM EDT | 2024-11-15 | 2.92 | 2.90 | 2.96 | -0.05 | -1.68% | 5 | 569 | 20.08% |
| XLE241220C00100000 | 2024-05-21 1:15PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.65 | -0.01 | -0.27% | 1 | 9,708 | 20.91% |
| XLE241231C00100000 | 2024-05-21 9:59AM EDT | 2024-12-31 | 3.75 | 3.60 | 3.75 | +0.15 | +4.17% | 1 | 152 | 20.75% |
| XLE250117C00100000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 4.15 | 3.80 | 3.95 | +0.20 | +5.06% | 18 | 13,760 | 20.69% |
| XLE250331C00100000 | 2024-05-20 2:58PM EDT | 2025-03-31 | 5.19 | 5.05 | 5.20 | 0.00 | - | 4 | 86 | 21.83% |
| XLE250620C00100000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 6.60 | 6.40 | 6.55 | 0.00 | - | 22 | 5,086 | 22.97% |
| XLE251219C00100000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 8.80 | 8.70 | 8.85 | 0.00 | - | 1 | 398 | 23.91% |
| XLE260116C00100000 | 2024-05-20 11:33AM EDT | 2026-01-16 | 9.27 | 8.85 | 9.05 | 0.00 | - | 1 | 1,485 | 23.76% |
| XLE260618C00100000 | 2024-05-16 3:51PM EDT | 2026-06-18 | 9.89 | 10.45 | 10.95 | 0.00 | - | 131 | 28 | 24.74% |
| XLE261218C00100000 | 2024-05-16 2:53PM EDT | 2026-12-18 | 11.23 | 10.25 | 14.40 | 0.00 | - | 95 | 197 | 27.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 5.70 | 5.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 5.75 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00100000 | 2024-05-21 10:26AM EDT | 2024-06-21 | 5.40 | 5.80 | 5.95 | -0.10 | -1.82% | 1 | 478 | 0.00% |
| XLE240628P00100000 | 2024-05-16 10:54AM EDT | 2024-06-28 | 6.30 | 5.65 | 7.25 | 0.00 | - | 2 | 109 | 27.39% |
| XLE240719P00100000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 5.94 | 6.30 | 6.50 | -0.36 | -5.71% | 3 | 3,550 | 15.36% |
| XLE240816P00100000 | 2024-05-20 10:47AM EDT | 2024-08-16 | 6.36 | 6.65 | 6.85 | 0.00 | - | 1 | 471 | 15.45% |
| XLE240920P00100000 | 2024-05-20 1:28PM EDT | 2024-09-20 | 6.95 | 6.90 | 7.05 | 0.00 | - | 1 | 185 | 14.28% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 5.50 | 9.00 | 0.00 | - | 12 | 12 | 23.55% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 8.00 | 8.20 | 0.00 | - | 44 | 213 | 15.55% |
| XLE241231P00100000 | 2024-05-21 9:58AM EDT | 2024-12-31 | 8.20 | 8.30 | 8.45 | +0.52 | +6.77% | 2 | 1 | 16.10% |
| XLE250117P00100000 | 2024-05-21 1:32PM EDT | 2025-01-17 | 8.60 | 8.45 | 8.55 | +0.56 | +6.97% | 30 | 1,023 | 15.88% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 21.29% |
| XLE250620P00100000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 10.70 | 10.00 | 10.20 | 0.00 | - | 12 | 181 | 16.89% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 34.88% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 12.19 | 11.85 | 12.05 | 0.00 | - | 13 | 73 | 17.57% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 21.52% |
© 2024 Yahoo. All rights reserved.