SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 13.00 | 14.20 | 0.00 | - | 5 | 5 | 31.74% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 11.80 | 12.25 | 0.00 | - | - | 1 | 30.18% |
| XOP240628C00140000 | 2024-06-17 10:59AM EDT | 140.00 | 2.75 | 4.30 | 4.55 | 0.00 | - | 11 | 12 | 18.21% |
| XOP240628C00141000 | 2024-06-17 11:22AM EDT | 141.00 | 2.44 | 3.50 | 3.70 | 0.00 | - | 6 | 8 | 17.36% |
| XOP240628C00142000 | 2024-06-17 3:59PM EDT | 142.00 | 2.42 | 2.80 | 3.10 | 0.00 | - | 89 | 75 | 18.75% |
| XOP240628C00143000 | 2024-06-17 2:21PM EDT | 143.00 | 1.92 | 2.18 | 2.45 | 0.00 | - | 8 | 29 | 18.53% |
| XOP240628C00144000 | 2024-06-17 11:42AM EDT | 144.00 | 1.09 | 1.72 | 1.83 | 0.00 | - | 5 | 71 | 17.79% |
| XOP240628C00144500 | 2024-06-17 10:57AM EDT | 144.50 | 0.81 | 1.39 | 1.66 | 0.00 | - | 3 | 4 | 18.49% |
| XOP240628C00145000 | 2024-06-18 9:38AM EDT | 145.00 | 1.15 | 1.19 | 1.47 | 0.00 | - | 4 | 136 | 18.80% |
| XOP240628C00145500 | 2024-06-14 11:49AM EDT | 145.50 | 1.01 | 1.01 | 1.13 | 0.00 | - | - | 2 | 17.32% |
| XOP240628C00146000 | 2024-06-18 9:34AM EDT | 146.00 | 0.85 | 0.89 | 0.98 | -0.02 | -2.30% | 3 | 136 | 17.58% |
| XOP240628C00146500 | 2024-06-17 3:34PM EDT | 146.50 | 0.73 | 0.72 | 0.89 | 0.00 | - | 4 | 102 | 18.31% |
| XOP240628C00147000 | 2024-06-17 1:51PM EDT | 147.00 | 0.52 | 0.60 | 0.74 | 0.00 | - | 7 | 47 | 18.19% |
| XOP240628C00147500 | 2024-06-17 12:58PM EDT | 147.50 | 0.44 | 0.52 | 0.58 | 0.00 | - | 2 | 232 | 17.68% |
| XOP240628C00148000 | 2024-06-17 3:15PM EDT | 148.00 | 0.45 | 0.49 | 0.56 | 0.00 | - | 58 | 119 | 18.85% |
| XOP240628C00148500 | 2024-06-17 9:40AM EDT | 148.50 | 0.21 | 0.35 | 0.41 | 0.00 | - | 2 | 61 | 17.99% |
| XOP240628C00149000 | 2024-06-18 9:45AM EDT | 149.00 | 0.32 | 0.31 | 0.35 | +0.01 | +3.23% | 18 | 494 | 18.26% |
| XOP240628C00149500 | 2024-06-17 3:47PM EDT | 149.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 51 | 30 | 18.56% |
| XOP240628C00150000 | 2024-06-17 3:29PM EDT | 150.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 10 | 286 | 18.70% |
| XOP240628C00151000 | 2024-06-17 9:57AM EDT | 151.00 | 0.14 | 0.16 | 0.18 | 0.00 | - | 10 | 57 | 19.19% |
| XOP240628C00152000 | 2024-06-14 10:53AM EDT | 152.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 19 | 20.36% |
| XOP240628C00152500 | 2024-06-17 3:47PM EDT | 152.50 | 0.11 | 0.11 | 0.15 | 0.00 | - | 15 | 22 | 21.29% |
| XOP240628C00153000 | 2024-06-17 2:06PM EDT | 153.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 3 | 13 | 24.32% |
| XOP240628C00154000 | 2024-06-17 12:00PM EDT | 154.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 2 | 522 | 28.32% |
| XOP240628C00155000 | 2024-06-13 12:07PM EDT | 155.00 | 0.12 | 0.01 | 0.28 | 0.00 | - | 13 | 940 | 29.83% |
| XOP240628C00156000 | 2024-06-14 3:15PM EDT | 156.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 20 | 31 | 31.79% |
| XOP240628C00157000 | 2024-06-10 1:30PM EDT | 157.00 | 0.37 | 0.02 | 0.26 | 0.00 | - | 6 | 6 | 33.15% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.02 | 0.26 | 0.00 | - | 1 | 2 | 34.08% |
| XOP240628C00158000 | 2024-06-13 12:07PM EDT | 158.00 | 0.06 | 0.02 | 0.26 | 0.00 | - | 5 | 34 | 35.01% |
| XOP240628C00159000 | 2024-06-12 2:53PM EDT | 159.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 2 | 16 | 36.52% |
| XOP240628C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 295 | 38.28% |
| XOP240628C00161000 | 2024-06-10 12:01PM EDT | 161.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 5 | 7 | 39.75% |
| XOP240628C00162000 | 2024-06-06 11:16AM EDT | 162.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 41.46% |
| XOP240628C00162500 | 2024-06-12 2:53PM EDT | 162.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 42.29% |
| XOP240628C00163000 | 2024-06-04 2:53PM EDT | 163.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 9 | 9 | 43.16% |
| XOP240628C00164000 | 2024-05-31 2:48PM EDT | 164.00 | 0.36 | 0.01 | 0.23 | 0.00 | - | 1 | 2 | 44.43% |
| XOP240628C00165000 | 2024-06-13 2:13PM EDT | 165.00 | 0.24 | 0.01 | 0.23 | 0.00 | - | 4 | 33 | 46.09% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.22 | 0.00 | - | - | 1 | 47.27% |
| XOP240628C00167500 | 2024-05-23 12:46PM EDT | 167.50 | 0.18 | 0.01 | 0.23 | 0.00 | - | 5 | 11 | 50.10% |
| XOP240628C00170000 | 2024-05-31 2:48PM EDT | 170.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 21 | 54.00% |
| XOP240628C00175000 | 2024-05-17 12:34PM EDT | 175.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 32 | 32 | 56.54% |
| XOP240628C00180000 | 2024-06-17 10:08AM EDT | 180.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 2 | 70.02% |
| XOP240628C00195000 | 2024-06-14 3:36PM EDT | 195.00 | 0.03 | - | 0.50 | 0.00 | - | - | 1 | 100.83% |
| XOP240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.03 | - | 0.50 | 0.00 | - | - | 1 | 107.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 1 | 110.84% |
| XOP240628P00115000 | 2024-06-14 3:35PM EDT | 115.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 6 | 73.63% |
| XOP240628P00120000 | 2024-06-10 12:08PM EDT | 120.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 15 | 19 | 54.49% |
| XOP240628P00125000 | 2024-06-05 9:30AM EDT | 125.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 4 | 10 | 50.98% |
| XOP240628P00130000 | 2024-06-17 3:47PM EDT | 130.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 110 | 153 | 41.85% |
| XOP240628P00131000 | 2024-06-05 3:19PM EDT | 131.00 | 0.30 | 0.11 | 0.26 | 0.00 | - | - | 10 | 36.77% |
| XOP240628P00132000 | 2024-06-14 2:01PM EDT | 132.00 | 0.29 | 0.13 | 0.19 | 0.00 | - | - | 2 | 32.13% |
| XOP240628P00134000 | 2024-06-17 3:47PM EDT | 134.00 | 0.35 | 0.22 | 0.26 | 0.00 | - | 18 | 19 | 29.79% |
| XOP240628P00135000 | 2024-06-17 1:43PM EDT | 135.00 | 0.44 | 0.27 | 0.31 | 0.00 | - | 23 | 76 | 28.71% |
| XOP240628P00136000 | 2024-06-17 3:30PM EDT | 136.00 | 0.52 | 0.34 | 0.37 | 0.00 | - | 1 | 3 | 27.61% |
| XOP240628P00137000 | 2024-06-17 12:08PM EDT | 137.00 | 0.79 | 0.45 | 0.50 | 0.00 | - | 1 | 9 | 27.54% |
| XOP240628P00138000 | 2024-06-17 1:13PM EDT | 138.00 | 0.88 | 0.58 | 0.65 | 0.00 | - | 18 | 44 | 27.25% |
| XOP240628P00139000 | 2024-06-17 3:30PM EDT | 139.00 | 1.04 | 0.72 | 0.85 | 0.00 | - | 10 | 38 | 27.15% |
| XOP240628P00140000 | 2024-06-17 12:08PM EDT | 140.00 | 1.61 | 0.93 | 1.04 | 0.00 | - | 19 | 194 | 26.37% |
| XOP240628P00141000 | 2024-06-17 10:42AM EDT | 141.00 | 2.30 | 1.24 | 1.35 | 0.00 | - | 3 | 36 | 26.51% |
| XOP240628P00142000 | 2024-06-18 9:38AM EDT | 142.00 | 1.90 | 1.54 | 1.76 | -0.10 | -5.00% | 1 | 22 | 27.10% |
| XOP240628P00143000 | 2024-06-17 9:41AM EDT | 143.00 | 3.40 | 2.02 | 2.15 | 0.00 | - | 1 | 222 | 26.84% |
| XOP240628P00143500 | 2024-06-14 3:19PM EDT | 143.50 | 3.20 | 2.12 | 2.43 | 0.00 | - | 3 | 6 | 27.36% |
| XOP240628P00144000 | 2024-06-17 12:30PM EDT | 144.00 | 3.55 | 2.42 | 2.72 | 0.00 | - | 4 | 10 | 27.81% |
| XOP240628P00144500 | 2024-06-12 1:24PM EDT | 144.50 | 1.39 | 2.38 | 2.97 | 0.00 | - | - | 1 | 27.74% |
| XOP240628P00145000 | 2024-06-18 9:37AM EDT | 145.00 | 3.65 | 2.90 | 3.25 | -0.10 | -2.67% | 3 | 48 | 27.80% |
| XOP240628P00145500 | 2024-06-17 10:31AM EDT | 145.50 | 5.05 | 2.99 | 3.55 | 0.00 | - | 3 | 27 | 27.93% |
| XOP240628P00146000 | 2024-06-17 9:30AM EDT | 146.00 | 4.83 | 3.60 | 3.80 | 0.00 | - | 3 | 80 | 27.39% |
| XOP240628P00147000 | 2024-06-17 10:10AM EDT | 147.00 | 6.40 | 4.35 | 4.90 | 0.00 | - | 1 | 18 | 32.28% |
| XOP240628P00147500 | 2024-06-17 12:08PM EDT | 147.50 | 6.40 | 4.60 | 5.85 | 0.00 | - | 1 | 13 | 38.87% |
| XOP240628P00148000 | 2024-06-14 1:03PM EDT | 148.00 | 6.20 | 4.30 | 6.00 | 0.00 | - | 14 | 40 | 36.96% |
| XOP240628P00148500 | 2024-06-14 11:00AM EDT | 148.50 | 6.50 | 5.70 | 6.20 | 0.00 | - | 4 | 28 | 35.40% |
| XOP240628P00149000 | 2024-06-11 2:53PM EDT | 149.00 | 2.75 | 5.65 | 6.40 | 0.00 | - | 2 | 4 | 33.62% |
| XOP240628P00149500 | 2024-06-05 10:16AM EDT | 149.50 | 6.00 | 5.95 | 7.20 | 0.00 | - | 1 | 2 | 38.67% |
| XOP240628P00150000 | 2024-06-14 1:41PM EDT | 150.00 | 8.00 | 6.10 | 7.70 | 0.00 | - | 13 | 37 | 40.26% |
| XOP240628P00151000 | 2024-06-13 11:57AM EDT | 151.00 | 7.50 | 7.80 | 8.20 | 0.00 | - | 2 | 34 | 37.23% |
| XOP240628P00152000 | 2024-06-14 10:01AM EDT | 152.00 | 9.60 | 8.75 | 9.30 | 0.00 | - | 10 | 14 | 41.33% |
| XOP240628P00152500 | 2024-06-13 2:51PM EDT | 152.50 | 8.26 | 8.45 | 10.40 | 0.00 | - | 1 | 2 | 50.22% |
| XOP240628P00153000 | 2024-06-14 12:57PM EDT | 153.00 | 10.89 | 9.90 | 10.95 | 0.00 | - | 12 | 23 | 52.30% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 10.65 | 11.35 | 0.00 | - | 1 | 2 | 47.46% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 155.00 | 9.28 | 10.70 | 12.80 | 0.00 | - | 1 | 5 | 56.06% |
| XOP240628P00156000 | 2024-06-13 3:17PM EDT | 156.00 | 11.57 | 11.95 | 13.30 | 0.00 | - | 1 | 8 | 51.95% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 54.64% |
© 2024 Yahoo. All rights reserved.