SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00144500 | 2024-06-14 9:42AM EDT | 144.50 | 2.52 | 0.95 | 2.39 | 0.00 | - | 1 | 0 | 20.56% |
| XOP240705C00145000 | 2024-06-17 1:25PM EDT | 145.00 | 1.44 | 1.86 | 1.98 | 0.00 | - | 5 | 152 | 19.08% |
| XOP240705C00145500 | 2024-06-17 1:25PM EDT | 145.50 | 1.29 | 1.65 | 1.79 | 0.00 | - | 5 | 5 | 19.21% |
| XOP240705C00146000 | 2024-06-17 3:24PM EDT | 146.00 | 1.28 | 1.38 | 1.59 | 0.00 | - | 101 | 316 | 19.13% |
| XOP240705C00146500 | 2024-06-17 10:00AM EDT | 146.50 | 0.90 | 1.17 | 1.47 | 0.00 | - | 1 | 114 | 19.59% |
| XOP240705C00147000 | 2024-06-17 9:58AM EDT | 147.00 | 0.90 | 1.10 | 1.28 | 0.00 | - | 2 | 100 | 19.36% |
| XOP240705C00147500 | 2024-06-13 12:21PM EDT | 147.50 | 1.32 | 0.93 | 1.16 | 0.00 | - | 77 | 82 | 19.61% |
| XOP240705C00148000 | 2024-06-17 10:18AM EDT | 148.00 | 0.44 | 0.78 | 1.09 | 0.00 | - | 4 | 88 | 20.22% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 149.00 | 1.82 | 0.63 | 0.78 | 0.00 | - | 71 | 0 | 19.48% |
| XOP240705C00149500 | 2024-06-17 9:42AM EDT | 149.50 | 0.33 | 0.53 | 0.70 | 0.00 | - | 1 | 24 | 19.70% |
| XOP240705C00150000 | 2024-06-17 11:36AM EDT | 150.00 | 0.41 | 0.44 | 0.59 | 0.00 | - | 3 | 23 | 19.46% |
| XOP240705C00151000 | 2024-06-14 3:22PM EDT | 151.00 | 0.31 | 0.36 | 0.47 | 0.00 | - | 20 | 35 | 19.87% |
| XOP240705C00152000 | 2024-06-13 11:05AM EDT | 152.00 | 0.52 | 0.24 | 0.43 | 0.00 | - | 3 | 11 | 21.12% |
| XOP240705C00152500 | 2024-06-17 10:48AM EDT | 152.50 | 0.15 | 0.22 | 0.40 | 0.00 | - | 2 | 1 | 21.53% |
| XOP240705C00153000 | 2024-06-11 9:37AM EDT | 153.00 | 0.88 | 0.21 | 0.48 | 0.00 | - | 5 | 34 | 23.63% |
| XOP240705C00154000 | 2024-06-18 9:41AM EDT | 154.00 | 0.22 | 0.15 | 0.32 | -0.10 | -31.25% | 13 | 24 | 22.71% |
| XOP240705C00155000 | 2024-06-13 3:16PM EDT | 155.00 | 0.25 | 0.11 | 0.38 | 0.00 | - | 3 | 12 | 25.39% |
| XOP240705C00156000 | 2024-06-17 10:00AM EDT | 156.00 | 0.20 | 0.01 | 0.51 | 0.00 | - | 1 | 1,158 | 29.22% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 7 | 7 | 30.69% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.03 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240705C00158000 | 2024-06-12 10:16AM EDT | 158.00 | 0.55 | 0.03 | 0.50 | 0.00 | - | 1 | 2 | 32.30% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.02 | 0.50 | 0.00 | - | 4 | 6 | 35.40% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 36.94% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 5 | 20 | 32.81% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.01 | 0.50 | 0.00 | - | 2 | 2 | 39.16% |
| XOP240705C00163000 | 2024-05-29 12:21PM EDT | 163.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | - | 1 | 36.72% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.01 | 0.53 | 0.00 | - | 1 | 1 | 87.30% |
| XOP240705P00130000 | 2024-06-17 9:39AM EDT | 130.00 | 0.39 | 0.17 | 0.30 | 0.00 | - | 30 | 38 | 31.40% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.40 | 0.52 | 0.00 | - | 3 | 5 | 27.88% |
| XOP240705P00135000 | 2024-06-12 11:49AM EDT | 135.00 | 0.25 | 0.35 | 0.64 | 0.00 | - | 22 | 23 | 27.59% |
| XOP240705P00136000 | 2024-06-17 3:26PM EDT | 136.00 | 0.82 | 0.48 | 0.65 | 0.00 | - | 1 | 13 | 25.54% |
| XOP240705P00138000 | 2024-06-12 10:03AM EDT | 138.00 | 0.33 | 0.60 | 0.98 | 0.00 | - | 4 | 85 | 24.83% |
| XOP240705P00139000 | 2024-06-17 2:50PM EDT | 139.00 | 1.39 | 1.06 | 1.20 | 0.00 | - | 6 | 11 | 24.56% |
| XOP240705P00140000 | 2024-06-17 11:42AM EDT | 140.00 | 2.11 | 1.14 | 1.58 | 0.00 | - | 4 | 8 | 25.38% |
| XOP240705P00141000 | 2024-06-13 9:43AM EDT | 141.00 | 1.46 | 1.58 | 1.90 | 0.00 | - | 1 | 14 | 25.20% |
| XOP240705P00142000 | 2024-06-13 9:34AM EDT | 142.00 | 1.19 | 1.95 | 2.20 | 0.00 | - | 3 | 3 | 24.49% |
| XOP240705P00143000 | 2024-06-17 1:32PM EDT | 143.00 | 3.00 | 2.30 | 2.53 | 0.00 | - | 10 | 16 | 23.66% |
| XOP240705P00144000 | 2024-06-14 1:52PM EDT | 144.00 | 3.90 | 2.75 | 2.94 | 0.00 | - | 1 | 4 | 23.10% |
| XOP240705P00144500 | 2024-06-13 11:14AM EDT | 144.50 | 3.00 | 2.88 | 3.85 | 0.00 | - | 3 | 81 | 28.17% |
| XOP240705P00145000 | 2024-06-13 9:55AM EDT | 145.00 | 2.97 | 3.35 | 3.60 | 0.00 | - | 1 | 12 | 24.06% |
| XOP240705P00145500 | 2024-06-06 11:54AM EDT | 145.50 | 2.74 | 2.43 | 4.40 | 0.00 | - | - | 0 | 28.13% |
| XOP240705P00146000 | 2024-06-10 12:30PM EDT | 146.00 | 2.07 | 3.85 | 4.60 | 0.00 | - | 1 | 3 | 27.37% |
| XOP240705P00147000 | 2024-06-04 2:25PM EDT | 147.00 | 4.72 | 3.50 | 5.70 | 0.00 | - | 1 | 0 | 31.28% |
| XOP240705P00147500 | 2024-06-13 9:44AM EDT | 147.50 | 4.30 | 4.75 | 6.00 | 0.00 | - | 5 | 3 | 31.12% |
| XOP240705P00148000 | 2024-06-12 11:49AM EDT | 148.00 | 3.15 | 4.45 | 6.75 | 0.00 | - | 15 | 21 | 34.61% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 6.05 | 6.90 | 0.00 | - | 4 | 6 | 30.13% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 5.75 | 7.40 | 0.00 | - | - | 3 | 31.40% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 6.45 | 7.80 | 0.00 | - | 2 | 9 | 31.75% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 8.10 | 8.65 | 0.00 | - | 1 | 2 | 32.74% |
| XOP240705P00152000 | 2024-06-13 3:00PM EDT | 152.00 | 7.75 | 8.65 | 9.40 | 0.00 | - | 4 | 4 | 32.57% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 11.65 | 12.15 | 0.00 | - | 1 | 1 | 36.06% |
© 2024 Yahoo. All rights reserved.