SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-14 2:42PM EDT | 140.00 | 4.52 | 5.00 | 5.30 | 0.00 | - | - | 2 | 18.29% |
| XOP240712C00144000 | 2024-06-17 2:10PM EDT | 144.00 | 2.55 | 2.78 | 3.60 | 0.00 | - | 6 | 5 | 23.33% |
| XOP240712C00145000 | 2024-06-17 1:51PM EDT | 145.00 | 2.06 | 2.11 | 2.64 | 0.00 | - | 2 | 10 | 20.08% |
| XOP240712C00146000 | 2024-06-17 1:51PM EDT | 146.00 | 1.69 | 1.90 | 2.45 | 0.00 | - | 1 | 2 | 21.66% |
| XOP240712C00147500 | 2024-06-11 9:30AM EDT | 147.50 | 3.62 | 1.37 | 2.15 | 0.00 | - | 71 | 1 | 23.43% |
| XOP240712C00148000 | 2024-06-17 1:47PM EDT | 148.00 | 1.05 | 1.27 | 1.53 | 0.00 | - | 3 | 4 | 20.12% |
| XOP240712C00149000 | 2024-06-06 11:29AM EDT | 149.00 | 2.50 | 0.99 | 1.35 | 0.00 | - | 1 | 2 | 20.90% |
| XOP240712C00150000 | 2024-06-07 3:53PM EDT | 150.00 | 1.91 | 0.76 | 0.99 | 0.00 | - | 3 | 3 | 19.92% |
| XOP240712C00151000 | 2024-06-10 10:50AM EDT | 151.00 | 2.35 | 0.62 | 0.74 | 0.00 | - | - | 1 | 19.41% |
| XOP240712C00152000 | 2024-06-07 12:02PM EDT | 152.00 | 1.32 | 0.49 | 0.66 | 0.00 | - | 5 | 6 | 20.26% |
| XOP240712C00152500 | 2024-06-12 10:02AM EDT | 152.50 | 2.28 | 0.39 | 0.56 | 0.00 | - | 15 | 15 | 19.97% |
| XOP240712C00153000 | 2024-06-12 10:02AM EDT | 153.00 | 2.09 | 0.37 | 0.46 | 0.00 | - | 15 | 16 | 19.53% |
| XOP240712C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.78 | 0.25 | 0.33 | 0.00 | - | 1 | 14 | 20.51% |
| XOP240712C00156000 | 2024-06-12 10:01AM EDT | 156.00 | 1.18 | 0.17 | 0.26 | 0.00 | - | 2 | 6 | 20.63% |
| XOP240712C00157000 | 2024-06-12 3:12PM EDT | 157.00 | 0.45 | 0.13 | 0.23 | 0.00 | - | 1 | 3 | 21.29% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.11 | 0.34 | 0.00 | - | 2 | 4 | 23.98% |
| XOP240712C00158000 | 2024-06-06 2:41PM EDT | 158.00 | 0.52 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 27.30% |
| XOP240712C00159000 | 2024-06-10 11:29AM EDT | 159.00 | 0.58 | 0.01 | 0.51 | 0.00 | - | 1 | 2 | 28.64% |
| XOP240712C00160000 | 2024-06-17 12:46PM EDT | 160.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.03 | 0.50 | 0.00 | - | 2 | 1 | 31.08% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.03 | 0.50 | 0.00 | - | 1 | 0 | 32.37% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.02 | 0.50 | 0.00 | - | 1 | 7 | 33.62% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.02 | 0.50 | 0.00 | - | - | 6 | 34.84% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.02 | 0.50 | 0.00 | - | 2 | 2 | 36.06% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.11 | 0.59 | 0.00 | - | 1 | 1 | 40.58% |
| XOP240712P00130000 | 2024-06-13 11:28AM EDT | 130.00 | 0.32 | 0.36 | 0.48 | 0.00 | - | 5 | 7 | 30.18% |
| XOP240712P00132000 | 2024-06-06 11:31AM EDT | 132.00 | 0.55 | 0.34 | 0.57 | 0.00 | - | - | 4 | 28.13% |
| XOP240712P00133000 | 2024-06-10 11:29AM EDT | 133.00 | 0.42 | 0.56 | 0.70 | 0.00 | - | 1 | 4 | 28.08% |
| XOP240712P00134000 | 2024-06-12 10:02AM EDT | 134.00 | 0.27 | 0.66 | 0.79 | 0.00 | - | 15 | 21 | 27.32% |
| XOP240712P00135000 | 2024-06-14 12:17PM EDT | 135.00 | 0.98 | 0.74 | 0.98 | 0.00 | - | 1 | 1 | 27.48% |
| XOP240712P00136000 | 2024-06-11 9:51AM EDT | 136.00 | 0.55 | 0.79 | 1.35 | 0.00 | - | 1 | 4 | 29.03% |
| XOP240712P00137000 | 2024-06-17 10:51AM EDT | 137.00 | 1.70 | 0.95 | 1.38 | 0.00 | - | 5 | 7 | 27.15% |
| XOP240712P00138000 | 2024-06-13 3:30PM EDT | 138.00 | 1.05 | 1.23 | 1.56 | 0.00 | - | 7 | 20 | 26.45% |
| XOP240712P00139000 | 2024-06-14 2:27PM EDT | 139.00 | 1.92 | 1.36 | 1.65 | 0.00 | - | 3 | 13 | 24.85% |
| XOP240712P00140000 | 2024-06-17 11:43AM EDT | 140.00 | 2.51 | 1.62 | 2.23 | 0.00 | - | 5 | 10 | 26.81% |
| XOP240712P00141000 | 2024-06-17 11:43AM EDT | 141.00 | 2.91 | 2.21 | 2.48 | 0.00 | - | 13 | 13 | 25.97% |
| XOP240712P00142000 | 2024-06-17 3:59PM EDT | 142.00 | 3.20 | 2.59 | 2.90 | 0.00 | - | 10 | 13 | 26.07% |
| XOP240712P00143000 | 2024-06-14 9:30AM EDT | 143.00 | 2.49 | 2.94 | 3.95 | 0.00 | - | 7 | 9 | 30.13% |
| XOP240712P00144000 | 2024-06-17 10:50AM EDT | 144.00 | 5.70 | 2.79 | 3.50 | 0.00 | - | 1 | 2 | 23.87% |
| XOP240712P00145000 | 2024-06-07 3:33PM EDT | 145.00 | 3.28 | 3.25 | 4.20 | 0.00 | - | 3 | 4 | 25.03% |
| XOP240712P00145500 | 2024-06-17 11:02AM EDT | 145.50 | 5.93 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 25.83% |
| XOP240712P00146000 | 2024-06-13 9:34AM EDT | 146.00 | 2.88 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 25.90% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | 20 | 12 | 24.49% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 6.85 | 7.25 | 0.00 | - | 20 | 0 | 28.96% |
| XOP240712P00153000 | 2024-06-04 9:31AM EDT | 153.00 | 9.39 | 8.85 | 10.40 | 0.00 | - | 1 | 1 | 30.59% |
© 2024 Yahoo. All rights reserved.