SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00140000 | 2024-05-13 12:43PM EDT | 140.00 | 10.41 | 9.20 | 13.70 | 0.00 | - | 1 | 1 | 65.92% |
| XOP240524C00141000 | 2024-05-10 1:04PM EDT | 141.00 | 9.80 | 11.15 | 12.95 | 0.00 | - | 2 | 5 | 66.82% |
| XOP240524C00144000 | 2024-05-15 11:21AM EDT | 144.00 | 7.10 | 8.05 | 10.15 | 0.00 | - | 6 | 4 | 58.57% |
| XOP240524C00145000 | 2024-05-17 10:08AM EDT | 145.00 | 6.55 | 6.20 | 8.95 | -1.96 | -23.03% | 1 | 3 | 51.49% |
| XOP240524C00146000 | 2024-05-17 2:28PM EDT | 146.00 | 7.00 | 6.50 | 8.00 | +3.35 | +91.78% | 7 | 2 | 48.27% |
| XOP240524C00147000 | 2024-05-17 2:40PM EDT | 147.00 | 6.24 | 5.60 | 6.00 | +2.22 | +55.22% | 11 | 126 | 28.27% |
| XOP240524C00147500 | 2024-05-13 11:04AM EDT | 147.50 | 3.90 | 5.15 | 7.40 | 0.00 | - | 3 | 6 | 54.39% |
| XOP240524C00148000 | 2024-05-17 2:14PM EDT | 148.00 | 4.90 | 4.75 | 5.00 | +1.40 | +40.00% | 18 | 44 | 24.85% |
| XOP240524C00148500 | 2024-05-15 10:26AM EDT | 148.50 | 2.45 | 4.30 | 5.05 | 0.00 | - | 34 | 97 | 31.54% |
| XOP240524C00149000 | 2024-05-16 11:08AM EDT | 149.00 | 3.62 | 3.85 | 5.35 | 0.00 | - | 7 | 236 | 40.28% |
| XOP240524C00149500 | 2024-05-17 11:13AM EDT | 149.50 | 2.99 | 3.50 | 3.70 | +0.48 | +19.12% | 3 | 81 | 22.46% |
| XOP240524C00150000 | 2024-05-17 2:50PM EDT | 150.00 | 3.60 | 3.10 | 3.30 | +1.25 | +53.19% | 41 | 133 | 21.88% |
| XOP240524C00151000 | 2024-05-17 1:26PM EDT | 151.00 | 2.19 | 2.40 | 2.63 | +0.39 | +21.67% | 42 | 91 | 21.70% |
| XOP240524C00152000 | 2024-05-17 2:21PM EDT | 152.00 | 2.23 | 1.78 | 2.69 | +0.87 | +63.97% | 63 | 183 | 29.30% |
| XOP240524C00152500 | 2024-05-17 2:08PM EDT | 152.50 | 1.63 | 1.57 | 1.67 | +0.25 | +18.12% | 1 | 124 | 20.17% |
| XOP240524C00153000 | 2024-05-17 3:56PM EDT | 153.00 | 1.32 | 1.34 | 1.40 | +0.33 | +33.33% | 8 | 54 | 19.73% |
| XOP240524C00154000 | 2024-05-17 3:09PM EDT | 154.00 | 1.11 | 0.94 | 1.00 | +0.51 | +85.00% | 32 | 314 | 19.68% |
| XOP240524C00155000 | 2024-05-17 3:53PM EDT | 155.00 | 0.67 | 0.62 | 0.79 | +0.15 | +28.85% | 29 | 281 | 21.02% |
| XOP240524C00156000 | 2024-05-17 3:51PM EDT | 156.00 | 0.45 | 0.41 | 0.47 | -0.06 | -11.76% | 88 | 185 | 19.78% |
| XOP240524C00157000 | 2024-05-17 2:28PM EDT | 157.00 | 0.33 | 0.27 | 0.31 | -0.03 | -8.33% | 31 | 190 | 19.87% |
| XOP240524C00157500 | 2024-05-17 2:20PM EDT | 157.50 | 0.25 | 0.21 | 0.27 | +0.07 | +38.89% | 31 | 146 | 20.41% |
| XOP240524C00158000 | 2024-05-17 3:09PM EDT | 158.00 | 0.22 | 0.17 | 0.21 | -0.02 | -8.33% | 3 | 38 | 20.31% |
| XOP240524C00159000 | 2024-05-17 3:57PM EDT | 159.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 34 | 40 | 20.70% |
| XOP240524C00160000 | 2024-05-17 3:51PM EDT | 160.00 | 0.09 | 0.07 | 0.29 | -0.03 | -25.00% | 43 | 103 | 27.54% |
| XOP240524C00161000 | 2024-05-17 2:28PM EDT | 161.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 11 | 18 | 22.07% |
| XOP240524C00162000 | 2024-05-09 9:58AM EDT | 162.00 | 0.32 | 0.02 | 0.05 | 0.00 | - | 1 | 509 | 22.66% |
| XOP240524C00162500 | 2024-05-15 3:29PM EDT | 162.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 23.63% |
| XOP240524C00163000 | 2024-05-16 10:46AM EDT | 163.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 83 | 24.61% |
| XOP240524C00164000 | 2024-05-15 3:31PM EDT | 164.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 25.59% |
| XOP240524C00165000 | 2024-05-17 3:11PM EDT | 165.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 3 | 96 | 37.60% |
| XOP240524C00166000 | 2024-05-01 12:37PM EDT | 166.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | 1 | 14 | 27.93% |
| XOP240524C00167000 | 2024-05-07 12:32PM EDT | 167.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 41.11% |
| XOP240524C00167500 | 2024-04-30 12:36PM EDT | 167.50 | 0.40 | 0.01 | 1.14 | 0.00 | - | 1 | 38 | 53.56% |
| XOP240524C00168000 | 2024-05-14 2:49PM EDT | 168.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 61 | 147 | 42.77% |
| XOP240524C00169000 | 2024-05-14 11:24AM EDT | 169.00 | 0.03 | 0.01 | 0.71 | 0.00 | - | 109 | 114 | 50.88% |
| XOP240524C00170000 | 2024-05-14 9:59AM EDT | 170.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 40 | 44.34% |
| XOP240524C00171000 | 2024-05-14 11:24AM EDT | 171.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 101 | 105 | 51.27% |
| XOP240524C00172000 | 2024-05-07 1:30PM EDT | 172.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 23 | 30 | 53.52% |
| XOP240524C00172500 | 2024-05-16 9:56AM EDT | 172.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 10 | 54.30% |
| XOP240524C00173000 | 2024-05-15 1:23PM EDT | 173.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 994 | 55.27% |
| XOP240524C00174000 | 2024-04-18 2:54PM EDT | 174.00 | 0.32 | 0.00 | 0.51 | 0.00 | - | - | 0 | 57.23% |
| XOP240524C00175000 | 2024-05-07 1:30PM EDT | 175.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 3 | 12 | 59.47% |
| XOP240524C00177500 | 2024-05-03 3:49PM EDT | 177.50 | 0.04 | 0.00 | 1.14 | 0.00 | - | 1 | 4 | 75.93% |
| XOP240524C00180000 | 2024-04-26 11:58AM EDT | 180.00 | 0.10 | 0.00 | 1.14 | 0.00 | - | 2 | 2 | 81.10% |
| XOP240524C00185000 | 2024-05-16 11:22AM EDT | 185.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 93.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00115000 | 2024-05-14 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 109.77% |
| XOP240524P00125000 | 2024-05-03 3:39PM EDT | 125.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 15 | 15 | 78.81% |
| XOP240524P00130000 | 2024-05-16 1:45PM EDT | 130.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 5 | 25 | 73.24% |
| XOP240524P00134000 | 2024-05-16 2:38PM EDT | 134.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 30 | 25 | 57.81% |
| XOP240524P00135000 | 2024-05-16 2:36PM EDT | 135.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 10 | 95 | 41.41% |
| XOP240524P00136000 | 2024-05-15 3:52PM EDT | 136.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 50 | 39.06% |
| XOP240524P00137000 | 2024-05-07 9:39AM EDT | 137.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | - | 20 | 38.09% |
| XOP240524P00138000 | 2024-05-17 2:14PM EDT | 138.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 911 | 11 | 35.74% |
| XOP240524P00139000 | 2024-05-15 10:16AM EDT | 139.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 21 | 34.38% |
| XOP240524P00140000 | 2024-05-17 1:35PM EDT | 140.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 155 | 71 | 32.23% |
| XOP240524P00141000 | 2024-05-17 2:28PM EDT | 141.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 27 | 30.66% |
| XOP240524P00142000 | 2024-05-17 2:31PM EDT | 142.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 3 | 242 | 28.32% |
| XOP240524P00143000 | 2024-05-17 3:59PM EDT | 143.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 4,501 | 9,005 | 25.98% |
| XOP240524P00144000 | 2024-05-17 3:36PM EDT | 144.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 18 | 32 | 24.71% |
| XOP240524P00145000 | 2024-05-15 11:00AM EDT | 145.00 | 0.10 | 0.07 | 0.12 | -0.28 | -73.68% | 3 | 207 | 23.10% |
| XOP240524P00146000 | 2024-05-17 2:28PM EDT | 146.00 | 0.13 | 0.11 | 0.14 | -0.17 | -56.67% | 6 | 987 | 21.29% |
| XOP240524P00147000 | 2024-05-17 3:14PM EDT | 147.00 | 0.15 | 0.15 | 0.19 | -0.39 | -72.22% | 43 | 64 | 20.17% |
| XOP240524P00147500 | 2024-05-17 3:08PM EDT | 147.50 | 0.17 | 0.18 | 0.22 | -0.35 | -67.31% | 5 | 306 | 19.53% |
| XOP240524P00148000 | 2024-05-17 2:06PM EDT | 148.00 | 0.24 | 0.23 | 0.26 | -0.58 | -70.73% | 4,038 | 5,374 | 19.04% |
| XOP240524P00148500 | 2024-05-17 3:23PM EDT | 148.50 | 0.26 | 0.27 | 0.32 | -0.63 | -70.79% | 29 | 118 | 18.75% |
| XOP240524P00149000 | 2024-05-17 3:40PM EDT | 149.00 | 0.32 | 0.32 | 0.40 | -0.54 | -62.79% | 26 | 181 | 18.60% |
| XOP240524P00149500 | 2024-05-17 2:13PM EDT | 149.50 | 0.46 | 0.41 | 0.48 | -0.62 | -57.41% | 7 | 198 | 18.21% |
| XOP240524P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 0.51 | 0.34 | 0.59 | -0.79 | -60.77% | 35 | 349 | 18.02% |
| XOP240524P00151000 | 2024-05-17 3:38PM EDT | 151.00 | 0.74 | 0.64 | 0.88 | -1.05 | -58.66% | 52 | 118 | 17.77% |
| XOP240524P00152000 | 2024-05-17 3:18PM EDT | 152.00 | 1.05 | 1.18 | 1.28 | -1.26 | -54.55% | 129 | 83 | 17.73% |
| XOP240524P00152500 | 2024-05-17 2:28PM EDT | 152.50 | 1.35 | 1.42 | 1.47 | -1.54 | -53.29% | 19 | 54 | 17.09% |
| XOP240524P00153000 | 2024-05-17 1:49PM EDT | 153.00 | 1.45 | 1.68 | 1.74 | -1.80 | -55.38% | 13 | 64 | 17.09% |
| XOP240524P00154000 | 2024-05-16 12:27PM EDT | 154.00 | 3.67 | 2.28 | 2.38 | 0.00 | - | 1 | 108 | 17.38% |
| XOP240524P00155000 | 2024-05-16 3:03PM EDT | 155.00 | 4.50 | 2.85 | 3.10 | 0.00 | - | 6 | 99 | 17.43% |
| XOP240524P00156000 | 2024-05-17 11:07AM EDT | 156.00 | 4.65 | 2.96 | 3.95 | +0.45 | +10.71% | 2 | 36 | 18.41% |
| XOP240524P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.05 | 3.85 | 4.85 | 0.00 | - | 2 | 2 | 19.48% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 4.40 | 5.45 | 0.00 | - | - | 21 | 22.95% |
| XOP240524P00158000 | 2024-05-10 3:42PM EDT | 158.00 | 7.74 | 4.90 | 5.90 | 0.00 | - | 1 | 23 | 23.39% |
| XOP240524P00159000 | 2024-05-03 3:53PM EDT | 159.00 | 9.35 | 5.45 | 8.25 | 0.00 | - | 3 | 33 | 48.56% |
| XOP240524P00160000 | 2024-05-14 2:47PM EDT | 160.00 | 9.68 | 6.40 | 8.05 | 0.00 | - | 10 | 11 | 32.18% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 9.45 | 11.00 | 0.00 | - | 2 | 0 | 55.15% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 10.70 | 12.05 | 0.00 | - | 2 | 0 | 60.74% |
© 2024 Yahoo. All rights reserved.