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
2,423.30 -15.20 (-0.62%) DOW
39,832.76 +25.99 (+0.07%) Bitcoin GBP
54,911.81 +810.32 (+1.50%)
Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:96.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00096000 | 2024-05-21 2:45PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 1,545 | 1,475 | 17.29% |
| XLE240531C00096000 | 2024-05-21 1:35PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.31 | -0.12 | -26.09% | 190 | 3,631 | 15.53% |
| XLE240607C00096000 | 2024-05-21 1:19PM EDT | 2024-06-07 | 0.71 | 0.61 | 0.63 | -0.12 | -14.46% | 11 | 386 | 16.90% |
| XLE240614C00096000 | 2024-05-21 2:12PM EDT | 2024-06-14 | 0.90 | 0.88 | 0.91 | -0.20 | -18.18% | 15 | 103 | 17.55% |
| XLE240621C00096000 | 2024-05-21 2:19PM EDT | 2024-06-21 | 1.10 | 1.06 | 1.07 | -0.16 | -12.70% | 1,259 | 5,811 | 17.09% |
| XLE240628C00096000 | 2024-05-21 2:18PM EDT | 2024-06-28 | 1.19 | 1.13 | 1.16 | -0.11 | -8.46% | 15 | 358 | 16.29% |
| XLE240719C00096000 | 2024-05-21 1:53PM EDT | 2024-07-19 | 1.70 | 1.62 | 1.66 | -0.08 | -4.49% | 88 | 3,179 | 16.59% |
| XLE240816C00096000 | 2024-05-21 11:48AM EDT | 2024-08-16 | 2.51 | 2.44 | 2.47 | -0.10 | -3.83% | 29 | 8,475 | 18.23% |
| XLE240920C00096000 | 2024-05-21 1:15PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.35 | -0.33 | -8.85% | 171 | 6,699 | 19.51% |
| XLE240930C00096000 | 2024-05-21 2:41PM EDT | 2024-09-30 | 3.40 | 3.35 | 3.50 | -0.60 | -14.81% | 36 | 497 | 19.43% |
| XLE241220C00096000 | 2024-05-15 9:49AM EDT | 2024-12-20 | 4.86 | 5.20 | 5.30 | 0.00 | - | 1 | 224 | 21.61% |
| XLE241231C00096000 | 2024-05-13 1:16PM EDT | 2024-12-31 | 5.30 | 5.20 | 5.35 | 0.00 | - | 5 | 95 | 21.25% |
| XLE250331C00096000 | 2024-05-20 2:18PM EDT | 2025-03-31 | 6.88 | 6.70 | 6.85 | 0.00 | - | 1 | 33 | 22.26% |
| XLE260116C00096000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 11.20 | 10.40 | 10.80 | 0.00 | - | 2 | 13 | 24.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00096000 | 2024-05-20 9:40AM EDT | 2024-05-24 | 2.03 | 2.01 | 2.11 | +0.48 | +30.97% | 4 | 100 | 16.02% |
| XLE240531P00096000 | 2024-05-20 11:36AM EDT | 2024-05-31 | 1.80 | 2.16 | 2.25 | 0.00 | - | 250 | 298 | 13.43% |
| XLE240607P00096000 | 2024-05-20 10:27AM EDT | 2024-06-07 | 2.04 | 2.38 | 2.45 | 0.00 | - | 10 | 21 | 13.77% |
| XLE240621P00096000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 2.40 | 2.66 | 2.70 | +0.22 | +10.09% | 9 | 4,539 | 13.04% |
| XLE240628P00096000 | 2024-05-20 2:24PM EDT | 2024-06-28 | 3.06 | 3.15 | 3.30 | 0.00 | - | 10 | 22 | 17.20% |
| XLE240719P00096000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 3.83 | 3.50 | 3.65 | 0.00 | - | 1 | 4,923 | 16.30% |
| XLE240816P00096000 | 2024-05-10 9:44AM EDT | 2024-08-16 | 4.05 | 3.95 | 4.05 | 0.00 | - | 300 | 468 | 15.71% |
| XLE240920P00096000 | 2024-05-21 11:55AM EDT | 2024-09-20 | 4.40 | 4.40 | 4.45 | +0.25 | +6.02% | 16 | 2,374 | 15.17% |
| XLE240930P00096000 | 2024-05-20 9:44AM EDT | 2024-09-30 | 4.60 | 4.70 | 4.80 | 0.00 | - | 9 | 50 | 16.16% |
| XLE241220P00096000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 5.55 | 5.80 | 5.95 | 0.00 | - | 80 | 1,680 | 16.79% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 6.00 | 6.15 | 0.00 | - | 16 | 19 | 17.06% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 7.10 | 7.25 | 0.00 | - | 7 | 7 | 17.59% |
| XLE260116P00096000 | 2024-05-10 11:15AM EDT | 2026-01-16 | 10.02 | 9.90 | 10.05 | 0.00 | - | 58 | 59 | 18.49% |
© 2024 Yahoo. All rights reserved.