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.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00133000 | 2024-06-03 3:29PM EDT | 133.00 | 16.25 | 11.75 | 13.55 | 0.00 | - | 1 | 1 | 29.42% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 8.05 | 8.70 | 0.00 | - | 1 | 1 | 25.42% |
| XOP240816C00140000 | 2024-06-14 10:18AM EDT | 140.00 | 7.15 | 7.35 | 8.05 | 0.00 | - | 1 | 4 | 25.20% |
| XOP240816C00141000 | 2024-06-14 10:05AM EDT | 141.00 | 6.60 | 6.90 | 7.70 | 0.00 | - | 1 | 4 | 26.21% |
| XOP240816C00142000 | 2024-06-17 10:02AM EDT | 142.00 | 3.65 | 6.15 | 7.05 | 0.00 | - | 2 | 6 | 25.76% |
| XOP240816C00143000 | 2024-06-17 12:32PM EDT | 143.00 | 4.98 | 5.55 | 6.00 | 0.00 | - | 1 | 26 | 23.47% |
| XOP240816C00144000 | 2024-06-17 12:32PM EDT | 144.00 | 4.48 | 5.25 | 5.50 | 0.00 | - | 1 | 22 | 23.46% |
| XOP240816C00145000 | 2024-06-17 3:03PM EDT | 145.00 | 4.45 | 4.65 | 4.95 | 0.00 | - | 3 | 165 | 23.11% |
| XOP240816C00146000 | 2024-06-17 9:39AM EDT | 146.00 | 3.20 | 4.10 | 5.35 | 0.00 | - | 4 | 12 | 26.73% |
| XOP240816C00147000 | 2024-06-07 2:56PM EDT | 147.00 | 5.30 | 3.80 | 4.05 | 0.00 | - | 1 | 10 | 22.90% |
| XOP240816C00148000 | 2024-06-14 3:12PM EDT | 148.00 | 3.05 | 3.50 | 3.65 | 0.00 | - | 4 | 6 | 22.82% |
| XOP240816C00149000 | 2024-06-17 3:53PM EDT | 149.00 | 2.93 | 2.87 | 3.60 | 0.00 | - | 38 | 40 | 24.18% |
| XOP240816C00150000 | 2024-06-17 10:04AM EDT | 150.00 | 2.35 | 2.54 | 3.60 | 0.00 | - | 2 | 60 | 25.71% |
| XOP240816C00151000 | 2024-06-14 1:02PM EDT | 151.00 | 2.24 | 2.45 | 2.76 | 0.00 | - | 7 | 1,000 | 23.27% |
| XOP240816C00152000 | 2024-06-17 3:44PM EDT | 152.00 | 1.96 | 2.14 | 2.54 | 0.00 | - | 2 | 8 | 23.57% |
| XOP240816C00153000 | 2024-06-17 10:15AM EDT | 153.00 | 1.30 | 1.85 | 2.17 | 0.00 | - | 1 | 12 | 23.01% |
| XOP240816C00154000 | 2024-06-14 3:36PM EDT | 154.00 | 1.49 | 1.58 | 1.92 | 0.00 | - | 5 | 153 | 22.93% |
| XOP240816C00155000 | 2024-06-17 3:29PM EDT | 155.00 | 1.37 | 1.33 | 1.67 | 0.00 | - | 12 | 3,312 | 22.71% |
| XOP240816C00156000 | 2024-06-17 2:40PM EDT | 156.00 | 1.18 | 1.22 | 1.47 | 0.00 | - | 8 | 42 | 22.66% |
| XOP240816C00157000 | 2024-06-17 2:48PM EDT | 157.00 | 1.02 | 1.11 | 1.82 | 0.00 | - | 8 | 109 | 25.81% |
| XOP240816C00158000 | 2024-06-17 3:29PM EDT | 158.00 | 0.93 | 0.92 | 1.20 | 0.00 | - | 8 | 55 | 23.04% |
| XOP240816C00159000 | 2024-06-14 3:26PM EDT | 159.00 | 0.75 | 0.84 | 1.11 | 0.00 | - | 2 | 50 | 23.41% |
| XOP240816C00160000 | 2024-06-17 3:14PM EDT | 160.00 | 0.70 | 0.73 | 0.97 | 0.00 | - | 2 | 16 | 23.34% |
| XOP240816C00161000 | 2024-06-14 3:30PM EDT | 161.00 | 0.59 | 0.63 | 0.74 | 0.00 | - | 1 | 13 | 22.41% |
| XOP240816C00162000 | 2024-06-10 3:30PM EDT | 162.00 | 1.29 | 0.57 | 0.71 | 0.00 | - | 2 | 38 | 23.01% |
| XOP240816C00163000 | 2024-06-14 10:40AM EDT | 163.00 | 0.38 | 0.50 | 0.64 | 0.00 | - | 1 | 75 | 23.22% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.42 | 0.95 | 0.00 | - | - | 1 | 26.80% |
| XOP240816C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 1.21 | 0.38 | 0.64 | 0.00 | - | - | 19 | 24.85% |
| XOP240816C00170000 | 2024-06-17 3:36PM EDT | 170.00 | 0.22 | 0.11 | 0.49 | 0.00 | - | 9 | 3,301 | 27.03% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 2 | 0 | 38.72% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 47.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.47 | 0.53 | 0.00 | - | 4 | 8 | 30.91% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.49 | 0.61 | 0.00 | - | - | 1 | 30.84% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.62 | 0.77 | 0.00 | - | - | 1 | 29.19% |
| XOP240816P00125000 | 2024-06-17 11:58AM EDT | 125.00 | 0.90 | 0.72 | 0.86 | 0.00 | - | 4 | 8 | 28.91% |
| XOP240816P00126000 | 2024-06-14 3:03PM EDT | 126.00 | 0.92 | 0.45 | 1.03 | 0.00 | - | - | 2 | 29.24% |
| XOP240816P00127000 | 2024-06-17 3:43PM EDT | 127.00 | 1.07 | 0.90 | 1.04 | 0.00 | - | 1 | 3 | 28.09% |
| XOP240816P00128000 | 2024-06-17 10:15AM EDT | 128.00 | 1.20 | 0.62 | 1.08 | 0.00 | - | - | 2 | 27.17% |
| XOP240816P00129000 | 2024-06-17 3:42PM EDT | 129.00 | 1.29 | 1.02 | 1.24 | 0.00 | - | 13 | 18 | 27.15% |
| XOP240816P00130000 | 2024-06-18 9:42AM EDT | 130.00 | 1.27 | 1.25 | 1.30 | -0.17 | -11.33% | 2 | 21 | 26.29% |
| XOP240816P00131000 | 2024-06-17 10:15AM EDT | 131.00 | 1.63 | 0.90 | 1.45 | 0.00 | - | 1 | 2 | 26.03% |
| XOP240816P00132000 | 2024-06-17 3:29PM EDT | 132.00 | 1.72 | 1.41 | 1.64 | 0.00 | - | 10 | 39 | 25.90% |
| XOP240816P00133000 | 2024-06-13 2:47PM EDT | 133.00 | 1.46 | 1.44 | 1.77 | 0.00 | - | 1 | 1 | 25.32% |
| XOP240816P00134000 | 2024-06-17 3:53PM EDT | 134.00 | 2.23 | 1.85 | 2.16 | 0.00 | - | 6 | 10 | 26.14% |
| XOP240816P00135000 | 2024-06-14 2:25PM EDT | 135.00 | 2.44 | 2.05 | 2.27 | 0.00 | - | 57 | 150 | 25.24% |
| XOP240816P00136000 | 2024-06-17 3:14PM EDT | 136.00 | 2.52 | 1.65 | 2.70 | 0.00 | - | 2 | 12 | 25.95% |
| XOP240816P00137000 | 2024-06-14 11:43AM EDT | 137.00 | 2.91 | 2.49 | 2.73 | 0.00 | - | 9 | 9 | 24.50% |
| XOP240816P00138000 | 2024-06-17 11:58AM EDT | 138.00 | 3.40 | 2.73 | 3.05 | 0.00 | - | 1 | 7 | 24.41% |
| XOP240816P00139000 | 2024-06-17 3:14PM EDT | 139.00 | 3.41 | 2.32 | 3.30 | 0.00 | - | 2 | 20 | 23.89% |
| XOP240816P00140000 | 2024-06-17 10:50AM EDT | 140.00 | 4.45 | 3.35 | 3.70 | 0.00 | - | 312 | 284 | 23.94% |
| XOP240816P00141000 | 2024-06-03 2:42PM EDT | 141.00 | 3.05 | 3.80 | 4.05 | 0.00 | - | 1 | 1 | 23.65% |
| XOP240816P00142000 | 2024-06-17 9:58AM EDT | 142.00 | 4.90 | 3.95 | 4.35 | 0.00 | - | 1 | 50 | 23.01% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 143.00 | 2.78 | 3.85 | 4.90 | 0.00 | - | 1 | 1 | 23.35% |
| XOP240816P00144000 | 2024-06-17 11:02AM EDT | 144.00 | 6.45 | 5.05 | 5.25 | 0.00 | - | 1 | 55 | 22.69% |
| XOP240816P00145000 | 2024-06-17 9:51AM EDT | 145.00 | 6.19 | 5.50 | 5.70 | 0.00 | - | 5 | 325 | 22.35% |
| XOP240816P00146000 | 2024-06-13 9:39AM EDT | 146.00 | 4.98 | 5.80 | 6.50 | 0.00 | - | 419 | 13 | 23.38% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 147.00 | 7.25 | 6.60 | 7.15 | 0.00 | - | 25 | 25 | 23.65% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 7.25 | 7.75 | 0.00 | - | 1 | 13 | 23.58% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 7.85 | 8.20 | 0.00 | - | 2 | 7 | 22.72% |
| XOP240816P00150000 | 2024-06-13 11:24AM EDT | 150.00 | 8.06 | 8.80 | 9.15 | 0.00 | - | 5 | 17 | 23.99% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 9.50 | 10.05 | 0.00 | - | - | 46 | 24.98% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 9.85 | 10.35 | 0.00 | - | - | 1 | 22.99% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 9.55 | 12.15 | 0.00 | - | - | 5 | 28.21% |
| XOP240816P00154000 | 2024-06-14 1:00PM EDT | 154.00 | 12.40 | 11.55 | 12.30 | 0.00 | - | 2 | 4 | 25.29% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 12.15 | 13.10 | 0.00 | - | 3 | 1 | 25.46% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 15.15 | 16.50 | 0.00 | - | - | 2 | 31.10% |
© 2024 Yahoo. All rights reserved.