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.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726C00142500 | 2024-06-14 3:07PM EDT | 142.50 | 4.20 | 3.90 | 5.20 | 0.00 | - | - | 10 | 23.05% |
| XOP240726C00144500 | 2024-06-14 9:43AM EDT | 144.50 | 3.89 | 2.09 | 4.85 | 0.00 | - | - | 1 | 26.61% |
| XOP240726C00146000 | 2024-06-13 12:12PM EDT | 146.00 | 3.15 | 2.68 | 4.85 | 0.00 | - | 2 | 2 | 30.21% |
| XOP240726C00147000 | 2024-06-14 9:49AM EDT | 147.00 | 2.39 | 2.30 | 2.73 | 0.00 | - | - | 3 | 20.97% |
| XOP240726C00148000 | 2024-06-13 12:44PM EDT | 148.00 | 2.57 | 1.85 | 2.18 | 0.00 | - | 20 | 23 | 19.89% |
| XOP240726C00148500 | 2024-06-13 11:56AM EDT | 148.50 | 2.28 | 1.77 | 2.11 | 0.00 | - | 142 | 0 | 20.41% |
| XOP240726C00149000 | 2024-06-17 10:23AM EDT | 149.00 | 1.31 | 1.76 | 2.07 | 0.00 | - | 1 | 2 | 21.08% |
| XOP240726C00150000 | 2024-06-13 9:41AM EDT | 150.00 | 2.30 | 1.38 | 1.67 | 0.00 | - | 15 | 15 | 20.39% |
| XOP240726C00151000 | 2024-06-14 3:00PM EDT | 151.00 | 1.06 | 0.77 | 1.43 | 0.00 | - | - | 3 | 20.45% |
| XOP240726C00152000 | 2024-06-17 3:20PM EDT | 152.00 | 0.91 | 0.95 | 1.47 | 0.00 | - | 4 | 9 | 22.24% |
| XOP240726C00153000 | 2024-06-14 3:45PM EDT | 153.00 | 0.86 | 0.83 | 1.21 | 0.00 | - | - | 2 | 21.88% |
| XOP240726C00154000 | 2024-06-14 3:14PM EDT | 154.00 | 0.63 | 0.66 | 0.90 | 0.00 | - | 4 | 19 | 20.85% |
| XOP240726C00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.52 | 0.57 | 0.72 | 0.00 | - | 6 | 22 | 20.55% |
| XOP240726C00156000 | 2024-06-14 3:00PM EDT | 156.00 | 0.48 | 0.46 | 0.66 | 0.00 | - | 7 | 3 | 21.17% |
| XOP240726C00157000 | 2024-06-14 11:00AM EDT | 157.00 | 0.42 | 0.39 | 0.56 | 0.00 | - | - | 3 | 21.30% |
| XOP240726C00158000 | 2024-06-13 12:51PM EDT | 158.00 | 0.50 | 0.28 | 0.54 | 0.00 | - | 75 | 7 | 22.19% |
| XOP240726C00160000 | 2024-06-13 9:49AM EDT | 160.00 | 0.44 | 0.19 | 0.36 | 0.00 | - | 1 | 6 | 22.00% |
| XOP240726C00165000 | 2024-06-12 12:11PM EDT | 165.00 | 0.32 | 0.01 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 0.78 | 0.29 | 0.84 | 0.00 | - | 2 | 48 | 28.35% |
| XOP240726P00132000 | 2024-06-17 3:20PM EDT | 132.00 | 1.02 | 0.84 | 1.04 | 0.00 | - | 7 | 16 | 27.25% |
| XOP240726P00133000 | 2024-06-13 12:51PM EDT | 133.00 | 0.92 | 1.00 | 1.26 | 0.00 | - | 75 | 2 | 27.55% |
| XOP240726P00134000 | 2024-06-14 3:00PM EDT | 134.00 | 1.35 | 1.19 | 1.39 | 0.00 | - | 7 | 8 | 26.94% |
| XOP240726P00135000 | 2024-06-17 10:23AM EDT | 135.00 | 1.90 | 1.11 | 1.48 | 0.00 | - | 1 | 4 | 25.93% |
| XOP240726P00136000 | 2024-06-07 3:08PM EDT | 136.00 | 1.25 | 1.45 | 1.86 | 0.00 | - | 2 | 2 | 26.86% |
| XOP240726P00137000 | 2024-06-12 10:13AM EDT | 137.00 | 0.69 | 1.64 | 1.97 | 0.00 | - | 5 | 5 | 25.73% |
| XOP240726P00138000 | 2024-06-13 12:53PM EDT | 138.00 | 1.70 | 1.89 | 2.45 | 0.00 | - | 3 | 18 | 26.84% |
| XOP240726P00139000 | 2024-06-13 12:15PM EDT | 139.00 | 2.13 | 2.18 | 2.55 | 0.00 | - | 1 | 5 | 25.43% |
| XOP240726P00140000 | 2024-06-17 10:52AM EDT | 140.00 | 3.30 | 2.04 | 2.80 | 0.00 | - | 7 | 20 | 24.78% |
| XOP240726P00142000 | 2024-06-17 9:39AM EDT | 142.00 | 4.17 | 2.67 | 3.70 | 0.00 | - | 4 | 13 | 25.26% |
| XOP240726P00144000 | 2024-06-14 9:43AM EDT | 144.00 | 4.06 | 3.85 | 6.15 | 0.00 | - | 1 | 9 | 33.23% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 145.00 | 4.20 | 4.50 | 5.70 | 0.00 | - | 15 | 25 | 28.02% |
| XOP240726P00146000 | 2024-06-10 9:46AM EDT | 146.00 | 4.10 | 4.90 | 5.65 | 0.00 | - | 1 | 10 | 24.77% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 147.00 | 5.96 | 5.45 | 6.60 | 0.00 | - | 3 | 3 | 26.70% |
| XOP240726P00148500 | 2024-06-10 10:49AM EDT | 148.50 | 4.30 | 6.40 | 7.50 | 0.00 | - | - | 1 | 26.47% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 149.00 | 4.42 | 6.30 | 7.65 | 0.00 | - | - | 1 | 25.46% |
| XOP240726P00153000 | 2024-06-13 3:20PM EDT | 153.00 | 9.18 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 30.30% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 155.00 | 13.43 | 11.90 | 13.05 | 0.00 | - | 1 | 25 | 31.79% |
© 2024 Yahoo. All rights reserved.