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.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 39.91 | 31.55 | 35.05 | 0.00 | - | 1 | 8 | 64.89% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 28.35 | 32.00 | 0.00 | - | 2 | 2 | 91.69% |
| XOP240719C00120000 | 2024-05-22 9:52AM EDT | 120.00 | 29.85 | 22.85 | 25.00 | 0.00 | - | 800 | 526 | 47.31% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 52.44% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 145.86% |
| XOP240719C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 28.75 | 18.35 | 19.25 | 0.00 | - | 5 | 6 | 23.54% |
| XOP240719C00127000 | 2024-05-29 10:48AM EDT | 127.00 | 22.90 | 16.30 | 18.35 | 0.00 | - | 1 | 50 | 40.06% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 81.08% |
| XOP240719C00130000 | 2024-06-12 10:51AM EDT | 130.00 | 19.03 | 12.45 | 15.65 | 0.00 | - | 5 | 17 | 37.81% |
| XOP240719C00131000 | 2024-05-15 10:15AM EDT | 131.00 | 18.87 | 12.15 | 12.95 | 0.00 | - | - | 2 | 0.00% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 89.88% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 115.52% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 51.00% |
| XOP240719C00135000 | 2024-06-04 2:02PM EDT | 135.00 | 11.57 | 9.10 | 9.55 | 0.00 | - | 1 | 12 | 17.75% |
| XOP240719C00136000 | 2024-06-17 9:42AM EDT | 136.00 | 7.40 | 8.50 | 8.80 | 0.00 | - | 5 | 21 | 19.09% |
| XOP240719C00137000 | 2024-06-07 10:22AM EDT | 137.00 | 10.81 | 7.75 | 8.00 | 0.00 | - | 9 | 10 | 19.34% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 14.85 | 15.40 | 0.00 | - | 10 | 11 | 70.80% |
| XOP240719C00139000 | 2024-06-18 9:38AM EDT | 139.00 | 6.20 | 6.30 | 6.50 | +0.62 | +11.11% | 3 | 16 | 19.61% |
| XOP240719C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 5.25 | 5.60 | 5.85 | 0.00 | - | 4,106 | 3,766 | 19.98% |
| XOP240719C00141000 | 2024-06-17 3:58PM EDT | 141.00 | 4.70 | 5.05 | 5.20 | 0.00 | - | 24 | 157 | 20.03% |
| XOP240719C00142000 | 2024-06-17 3:36PM EDT | 142.00 | 4.25 | 4.40 | 4.65 | 0.00 | - | 20 | 82 | 20.41% |
| XOP240719C00143000 | 2024-06-17 3:53PM EDT | 143.00 | 3.60 | 3.75 | 3.95 | 0.00 | - | 82 | 162 | 19.62% |
| XOP240719C00144000 | 2024-06-17 3:15PM EDT | 144.00 | 3.19 | 3.30 | 3.40 | 0.00 | - | 9 | 167 | 19.45% |
| XOP240719C00145000 | 2024-06-18 9:38AM EDT | 145.00 | 2.78 | 2.80 | 2.95 | +0.10 | +3.73% | 1 | 530 | 19.58% |
| XOP240719C00146000 | 2024-06-17 12:01PM EDT | 146.00 | 1.80 | 2.37 | 2.49 | 0.00 | - | 3 | 1,081 | 19.37% |
| XOP240719C00147000 | 2024-06-17 3:58PM EDT | 147.00 | 1.90 | 2.01 | 2.10 | 0.00 | - | 15 | 289 | 19.31% |
| XOP240719C00148000 | 2024-06-17 1:07PM EDT | 148.00 | 1.45 | 1.69 | 1.77 | 0.00 | - | 26 | 182 | 19.35% |
| XOP240719C00149000 | 2024-06-17 2:14PM EDT | 149.00 | 1.23 | 1.39 | 1.52 | 0.00 | - | 6 | 697 | 19.64% |
| XOP240719C00150000 | 2024-06-17 3:40PM EDT | 150.00 | 1.14 | 1.14 | 1.29 | 0.00 | - | 2,186 | 3,973 | 19.84% |
| XOP240719C00151000 | 2024-06-17 2:13PM EDT | 151.00 | 0.84 | 0.94 | 1.07 | 0.00 | - | 14 | 195 | 19.87% |
| XOP240719C00152000 | 2024-06-17 12:07PM EDT | 152.00 | 0.59 | 0.82 | 0.87 | 0.00 | - | 3 | 517 | 19.80% |
| XOP240719C00153000 | 2024-06-17 3:58PM EDT | 153.00 | 0.65 | 0.65 | 0.73 | 0.00 | - | 10 | 162 | 20.01% |
| XOP240719C00154000 | 2024-06-17 3:22PM EDT | 154.00 | 0.55 | 0.54 | 0.59 | 0.00 | - | 14 | 152 | 20.00% |
| XOP240719C00155000 | 2024-06-17 3:40PM EDT | 155.00 | 0.44 | 0.41 | 0.62 | 0.00 | - | 30 | 1,831 | 21.63% |
| XOP240719C00156000 | 2024-06-14 3:14PM EDT | 156.00 | 0.33 | 0.35 | 0.42 | 0.00 | - | 14 | 700 | 20.56% |
| XOP240719C00157000 | 2024-06-17 1:09PM EDT | 157.00 | 0.25 | 0.31 | 0.35 | 0.00 | - | 2 | 157 | 20.75% |
| XOP240719C00158000 | 2024-06-17 1:35PM EDT | 158.00 | 0.22 | 0.25 | 0.31 | 0.00 | - | 6 | 120 | 21.29% |
| XOP240719C00159000 | 2024-06-17 1:46PM EDT | 159.00 | 0.20 | 0.21 | 0.26 | 0.00 | - | 4 | 31 | 21.51% |
| XOP240719C00160000 | 2024-06-17 3:40PM EDT | 160.00 | 0.19 | 0.15 | 0.28 | 0.00 | - | 24 | 1,198 | 22.95% |
| XOP240719C00161000 | 2024-06-14 10:38AM EDT | 161.00 | 0.25 | 0.01 | 0.45 | 0.00 | - | 1 | 1,085 | 26.76% |
| XOP240719C00162000 | 2024-06-17 1:46PM EDT | 162.00 | 0.13 | 0.07 | 0.44 | 0.00 | - | 35 | 54 | 27.71% |
| XOP240719C00163000 | 2024-06-17 1:06PM EDT | 163.00 | 0.11 | 0.06 | 0.41 | 0.00 | - | 3 | 76 | 28.32% |
| XOP240719C00164000 | 2024-06-17 11:01AM EDT | 164.00 | 0.09 | 0.05 | 0.39 | 0.00 | - | 2 | 75 | 29.05% |
| XOP240719C00165000 | 2024-06-17 12:43PM EDT | 165.00 | 0.15 | 0.01 | 0.37 | 0.00 | - | 33 | 1,779 | 29.74% |
| XOP240719C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.10 | 0.03 | 0.32 | 0.00 | - | 35 | 1,306 | 33.67% |
| XOP240719C00175000 | 2024-06-13 3:09PM EDT | 175.00 | 0.06 | 0.05 | 0.42 | 0.00 | - | 1 | 280 | 40.38% |
| XOP240719C00180000 | 2024-06-11 12:56PM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 129 | 44.43% |
| XOP240719C00185000 | 2024-05-21 10:56AM EDT | 185.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 8 | 33 | 50.88% |
| XOP240719C00190000 | 2024-05-13 9:53AM EDT | 190.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 58.13% |
| XOP240719C00195000 | 2024-06-12 12:51PM EDT | 195.00 | 0.18 | 0.01 | 0.51 | 0.00 | - | 2 | 49 | 52.59% |
| XOP240719C00200000 | 2024-05-29 10:06AM EDT | 200.00 | 0.25 | 0.01 | 0.51 | 0.00 | - | 1 | 96 | 56.15% |
| XOP240719C00205000 | 2024-04-17 12:53PM EDT | 205.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 63 | 62.55% |
| XOP240719C00210000 | 2024-04-02 11:05AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| XOP240719C00215000 | 2024-04-16 10:32AM EDT | 215.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 17 | 51 | 72.36% |
| XOP240719C00230000 | 2024-06-14 9:45AM EDT | 230.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 37 | 74.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 139.06% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 97.46% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 116.21% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 81.64% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 97.02% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-06-06 10:10AM EDT | 105.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 58 | 53.81% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 6 | 112 | 42.58% |
| XOP240719P00115000 | 2024-06-04 9:46AM EDT | 115.00 | 0.16 | 0.01 | 0.39 | 0.00 | - | 1 | 3 | 46.97% |
| XOP240719P00117000 | 2024-06-04 10:35AM EDT | 117.00 | 0.19 | 0.02 | 0.41 | 0.00 | - | 1 | 22 | 44.48% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 10 | 34 | 35.55% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 39.45% |
| XOP240719P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 1 | 49 | 40.09% |
| XOP240719P00121000 | 2024-06-17 10:10AM EDT | 121.00 | 0.27 | 0.04 | 0.48 | 0.00 | - | 2 | 11 | 40.02% |
| XOP240719P00122000 | 2024-06-17 3:57PM EDT | 122.00 | 0.29 | 0.06 | 0.51 | 0.00 | - | 2 | 32 | 39.06% |
| XOP240719P00123000 | 2024-06-17 3:14PM EDT | 123.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 3 | 169 | 33.59% |
| XOP240719P00124000 | 2024-06-17 10:20AM EDT | 124.00 | 0.36 | 0.27 | 0.34 | 0.00 | - | 1 | 2 | 32.86% |
| XOP240719P00125000 | 2024-06-14 3:03PM EDT | 125.00 | 0.38 | 0.28 | 0.36 | 0.00 | - | 3 | 5,812 | 31.86% |
| XOP240719P00126000 | 2024-06-14 3:04PM EDT | 126.00 | 0.44 | 0.32 | 0.39 | 0.00 | - | 1 | 47 | 31.01% |
| XOP240719P00127000 | 2024-06-14 3:04PM EDT | 127.00 | 0.49 | 0.38 | 0.46 | 0.00 | - | 1 | 48 | 30.79% |
| XOP240719P00128000 | 2024-06-17 1:06PM EDT | 128.00 | 0.51 | 0.42 | 0.50 | 0.00 | - | 2 | 273 | 29.93% |
| XOP240719P00129000 | 2024-06-17 1:10PM EDT | 129.00 | 0.58 | 0.47 | 0.53 | 0.00 | - | 1 | 127 | 28.88% |
| XOP240719P00130000 | 2024-06-17 10:38AM EDT | 130.00 | 0.74 | 0.58 | 0.63 | 0.00 | - | 2 | 1,337 | 28.74% |
| XOP240719P00131000 | 2024-06-17 10:20AM EDT | 131.00 | 0.84 | 0.66 | 0.73 | 0.00 | - | 5 | 98 | 28.37% |
| XOP240719P00132000 | 2024-06-17 1:35PM EDT | 132.00 | 0.84 | 0.74 | 0.80 | 0.00 | - | 7 | 31 | 27.56% |
| XOP240719P00133000 | 2024-06-17 1:06PM EDT | 133.00 | 0.99 | 0.87 | 0.93 | 0.00 | - | 2 | 179 | 27.25% |
| XOP240719P00134000 | 2024-06-17 3:14PM EDT | 134.00 | 1.11 | 0.96 | 1.03 | 0.00 | - | 11 | 182 | 26.50% |
| XOP240719P00135000 | 2024-06-17 2:14PM EDT | 135.00 | 1.23 | 1.10 | 1.19 | 0.00 | - | 23 | 5,617 | 26.17% |
| XOP240719P00136000 | 2024-06-17 12:43PM EDT | 136.00 | 1.56 | 1.30 | 1.39 | 0.00 | - | 20 | 274 | 25.98% |
| XOP240719P00137000 | 2024-06-17 1:46PM EDT | 137.00 | 1.70 | 1.52 | 1.64 | 0.00 | - | 4 | 197 | 25.98% |
| XOP240719P00138000 | 2024-06-18 9:38AM EDT | 138.00 | 1.89 | 1.78 | 1.93 | -0.16 | -7.80% | 1 | 1,518 | 26.04% |
| XOP240719P00139000 | 2024-06-18 9:40AM EDT | 139.00 | 2.09 | 2.00 | 2.18 | -0.28 | -11.81% | 3 | 310 | 25.61% |
| XOP240719P00140000 | 2024-06-17 3:05PM EDT | 140.00 | 2.58 | 2.23 | 2.39 | 0.00 | - | 7 | 1,192 | 24.73% |
| XOP240719P00141000 | 2024-06-17 2:15PM EDT | 141.00 | 2.81 | 2.56 | 2.78 | 0.00 | - | 18 | 415 | 24.82% |
| XOP240719P00142000 | 2024-06-17 1:35PM EDT | 142.00 | 3.35 | 2.98 | 3.15 | 0.00 | - | 9 | 293 | 24.56% |
| XOP240719P00143000 | 2024-06-17 1:37PM EDT | 143.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 20 | 738 | 24.26% |
| XOP240719P00144000 | 2024-06-17 3:56PM EDT | 144.00 | 4.50 | 3.80 | 3.95 | 0.00 | - | 12 | 693 | 23.74% |
| XOP240719P00145000 | 2024-06-17 3:05PM EDT | 145.00 | 4.89 | 4.30 | 4.45 | 0.00 | - | 6 | 439 | 23.58% |
| XOP240719P00146000 | 2024-06-14 3:37PM EDT | 146.00 | 5.66 | 4.85 | 5.05 | 0.00 | - | 9 | 896 | 23.79% |
| XOP240719P00147000 | 2024-06-17 2:39PM EDT | 147.00 | 6.00 | 5.55 | 5.70 | 0.00 | - | 687 | 697 | 24.07% |
| XOP240719P00148000 | 2024-06-14 2:49PM EDT | 148.00 | 7.20 | 6.30 | 6.50 | 0.00 | - | 7 | 328 | 25.07% |
| XOP240719P00149000 | 2024-06-14 3:56PM EDT | 149.00 | 7.75 | 7.00 | 7.50 | 0.00 | - | 5 | 72 | 27.17% |
| XOP240719P00150000 | 2024-06-17 10:07AM EDT | 150.00 | 9.03 | 7.85 | 8.15 | 0.00 | - | 1 | 690 | 26.93% |
| XOP240719P00151000 | 2024-06-12 2:30PM EDT | 151.00 | 5.40 | 8.60 | 9.40 | 0.00 | - | 9 | 38 | 30.47% |
| XOP240719P00152000 | 2024-06-12 3:01PM EDT | 152.00 | 6.20 | 8.80 | 10.00 | 0.00 | - | 1 | 36 | 29.61% |
| XOP240719P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.55 | 9.35 | 11.15 | 0.00 | - | 7 | 62 | 32.41% |
| XOP240719P00154000 | 2024-06-11 11:09AM EDT | 154.00 | 7.51 | 11.25 | 11.75 | 0.00 | - | 1 | 12 | 31.26% |
| XOP240719P00155000 | 2024-06-14 1:55PM EDT | 155.00 | 13.42 | 10.70 | 12.80 | 0.00 | - | 1 | 656 | 33.26% |
| XOP240719P00156000 | 2024-06-06 10:16AM EDT | 156.00 | 10.95 | 12.25 | 13.60 | 0.00 | - | 2 | 3 | 33.31% |
| XOP240719P00157000 | 2024-05-30 9:59AM EDT | 157.00 | 9.04 | 12.50 | 15.05 | 0.00 | - | 33 | 38 | 38.29% |
| XOP240719P00159000 | 2024-05-23 10:30AM EDT | 159.00 | 10.80 | 15.60 | 17.30 | 0.00 | - | - | 1 | 43.26% |
| XOP240719P00160000 | 2024-06-17 9:39AM EDT | 160.00 | 19.00 | 16.80 | 17.60 | 0.00 | - | 1 | 95 | 39.22% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 12.65 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 21.95 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240719P00200000 | 2024-05-20 11:45AM EDT | 200.00 | 46.55 | 55.65 | 59.10 | 0.00 | - | 2 | 0 | 80.37% |
© 2024 Yahoo. All rights reserved.