UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,767.77 +253.52 (+0.47%)
Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 16.50 | 20.75 | 0.00 | - | 2 | 2 | 228.52% |
| XLE240621C00075000 | 2024-05-14 12:55PM EDT | 2024-06-21 | 18.75 | 18.55 | 19.90 | 0.00 | - | 17 | 826 | 66.04% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 54.64% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 17.00 | 21.70 | 0.00 | - | 52 | 511 | 69.26% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 58.03% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 18.00 | 22.35 | 0.00 | - | 3 | 29 | 52.91% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 18.50 | 23.15 | 0.00 | - | 2 | 9 | 55.98% |
| XLE241115C00075000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 19.89 | 17.50 | 21.50 | 0.00 | - | 1 | 5 | 38.89% |
| XLE241220C00075000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 21.13 | 18.20 | 22.25 | 0.00 | - | 17 | 0 | 39.58% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 49.60% |
| XLE250117C00075000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 21.00 | 18.00 | 21.50 | 0.00 | - | 3 | 654 | 33.45% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 25.93% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 36.52% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 21.95 | 25.50 | 0.00 | - | 1 | 53 | 32.83% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 37.67% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 19.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 184 | 134.18% |
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 101 | 56.25% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 76.86% |
| XLE240621P00075000 | 2024-05-21 3:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.43 | 0.00 | - | 550 | 32,795 | 52.44% |
| XLE240628P00075000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.28 | 0.00 | - | 200 | 405 | 52.44% |
| XLE240719P00075000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.25 | 0.00 | - | 30 | 204 | 33.99% |
| XLE240816P00075000 | 2024-05-16 2:48PM EDT | 2024-08-16 | 0.08 | 0.00 | 1.07 | 0.00 | - | 2 | 307 | 40.43% |
| XLE240920P00075000 | 2024-05-20 2:17PM EDT | 2024-09-20 | 0.20 | 0.05 | 1.53 | 0.00 | - | 20 | 1,097 | 38.40% |
| XLE240930P00075000 | 2024-05-17 10:14AM EDT | 2024-09-30 | 0.25 | 0.01 | 1.27 | 0.00 | - | 1 | 49 | 34.71% |
| XLE241115P00075000 | 2024-05-20 3:08PM EDT | 2024-11-15 | 0.44 | 0.08 | 1.49 | -0.02 | -4.35% | 30 | 16 | 31.54% |
| XLE241220P00075000 | 2024-05-14 2:41PM EDT | 2024-12-20 | 0.70 | 0.38 | 0.84 | 0.00 | - | 1 | 934 | 24.13% |
| XLE241231P00075000 | 2024-05-14 10:24AM EDT | 2024-12-31 | 0.83 | 0.31 | 0.93 | 0.00 | - | 1 | 100 | 24.24% |
| XLE250117P00075000 | 2024-05-21 1:16PM EDT | 2025-01-17 | 0.78 | 0.54 | 1.64 | +0.03 | +4.00% | 1 | 15,505 | 28.04% |
| XLE250331P00075000 | 2024-05-17 3:14PM EDT | 2025-03-31 | 1.15 | 0.90 | 1.70 | 0.00 | - | 1 | 13 | 24.89% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 1.45 | 2.18 | 0.00 | - | 13 | 2,006 | 24.34% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 2.67 | 5.00 | 0.00 | - | 1 | 3,097 | 29.04% |
| XLE260116P00075000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 3.20 | 1.81 | 4.10 | 0.00 | - | 700 | 11,848 | 25.75% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 30.29% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 2.94 | 6.00 | 0.00 | - | 3 | 2,009 | 25.00% |
© 2024 Yahoo. All rights reserved.