UK markets open in 2 hours 46 minutes
NIKKEI 225
38,727.26 -219.67 (-0.56%) HANG SENG
19,255.32 +34.70 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.70 -8.20 (-0.34%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,948.05 -1,014.18 (-1.81%)
Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 26.15 | 21.55 | 26.00 | 0.00 | - | 3 | 3 | 332.23% |
| XLE240621C00070000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 25.83 | 22.70 | 24.75 | 0.00 | - | 1 | 344 | 78.47% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 25.50 | 22.00 | 26.50 | 0.00 | - | 10 | 16 | 80.96% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 83.98% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 27.13 | 22.35 | 27.00 | 0.00 | - | 10 | 324 | 60.25% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 0.00% |
| XLE241115C00070000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 23.27 | 22.45 | 26.95 | 0.00 | - | 3 | 3 | 49.56% |
| XLE241220C00070000 | 2024-05-20 11:50AM EDT | 2024-12-20 | 25.78 | 22.85 | 27.50 | 0.00 | - | 20 | 49 | 48.46% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 49.96% |
| XLE250117C00070000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 26.49 | 22.95 | 27.50 | 0.00 | - | 1 | 107 | 45.56% |
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 29.75 | 23.00 | 26.65 | 0.00 | - | 3 | 6 | 35.83% |
| XLE250620C00070000 | 2024-05-13 3:12PM EDT | 2025-06-20 | 25.93 | 23.60 | 28.50 | 0.00 | - | 3 | 21 | 39.60% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE260116C00070000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 27.35 | 24.50 | 29.50 | 0.00 | - | 1 | 142 | 35.09% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 31.34% |
| XLE261218C00070000 | 2024-05-20 12:18PM EDT | 2026-12-18 | 29.50 | 26.00 | 31.00 | 0.00 | - | 1 | 16 | 31.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 10 | 191.80% |
| XLE240621P00070000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48,896 | 42.58% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 335 | 64.45% |
| XLE240719P00070000 | 2024-05-16 10:59AM EDT | 2024-07-19 | 0.04 | 0.00 | 1.80 | 0.00 | - | 7 | 1,299 | 57.42% |
| XLE240816P00070000 | 2024-05-17 10:07AM EDT | 2024-08-16 | 0.05 | 0.01 | 0.26 | 0.00 | - | 20 | 1,280 | 35.50% |
| XLE240920P00070000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.32 | 0.00 | - | 1,351 | 8,776 | 31.25% |
| XLE240930P00070000 | 2024-05-14 9:47AM EDT | 2024-09-30 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 1,533 | 36.57% |
| XLE241115P00070000 | 2024-05-20 3:01PM EDT | 2024-11-15 | 0.26 | 0.02 | 0.48 | 0.00 | - | 11 | 43 | 28.25% |
| XLE241220P00070000 | 2024-05-15 11:45AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.59 | 0.00 | - | 5 | 151 | 27.11% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 2024-12-31 | 0.56 | 0.07 | 0.66 | 0.00 | - | 12 | 33 | 27.17% |
| XLE250117P00070000 | 2024-05-20 10:07AM EDT | 2025-01-17 | 0.44 | 0.23 | 1.02 | 0.00 | - | 51 | 11,251 | 29.42% |
| XLE250331P00070000 | 2024-05-21 2:22PM EDT | 2025-03-31 | 0.73 | 0.05 | 1.09 | +0.02 | +2.82% | 4 | 53 | 26.26% |
| XLE250620P00070000 | 2024-05-14 12:10PM EDT | 2025-06-20 | 1.27 | 0.85 | 1.58 | 0.00 | - | 14 | 3,031 | 26.22% |
| XLE251219P00070000 | 2024-05-13 12:47PM EDT | 2025-12-19 | 2.26 | 2.00 | 2.64 | 0.00 | - | 15 | 9,018 | 25.97% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 2.60 | 2.02 | 5.00 | 0.00 | - | 8 | 11,363 | 33.22% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 29.68% |
| XLE261218P00070000 | 2024-05-13 12:47PM EDT | 2026-12-18 | 3.76 | 2.04 | 6.00 | 0.00 | - | 15 | 44 | 29.09% |
© 2024 Yahoo. All rights reserved.