SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00090000 | 2024-06-03 9:56AM EDT | 90.00 | 61.27 | 52.50 | 55.50 | 0.00 | - | 1 | 1 | 66.65% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 131.51% |
| XOP240920C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 41.02 | 32.95 | 36.10 | 0.00 | - | 1 | 1 | 47.68% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.20 | 40.85 | 0.00 | - | 2 | 4 | 82.31% |
| XOP240920C00118000 | 2024-06-12 9:30AM EDT | 118.00 | 34.10 | 25.90 | 27.40 | 0.00 | - | 1 | 3 | 33.67% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 31.30 | 32.45 | 0.00 | - | 2 | 12 | 61.71% |
| XOP240920C00120000 | 2024-06-05 9:56AM EDT | 120.00 | 27.30 | 24.50 | 25.80 | 0.00 | - | 1 | 17 | 34.29% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 66.39% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 30.30 | 32.05 | 0.00 | - | 4 | 34 | 69.73% |
| XOP240920C00124000 | 2024-06-14 10:07AM EDT | 124.00 | 21.15 | 21.05 | 23.30 | 0.00 | - | 100 | 20 | 38.00% |
| XOP240920C00125000 | 2024-05-23 10:46AM EDT | 125.00 | 26.40 | 20.65 | 21.75 | 0.00 | - | 2 | 81 | 34.00% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 26.40 | 28.75 | 0.00 | - | 10 | 41 | 62.43% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 26.55 | 28.55 | 0.00 | - | 4 | 9 | 64.70% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.20 | 28.60 | 0.00 | - | - | 1 | 66.38% |
| XOP240920C00129000 | 2024-05-14 9:33AM EDT | 129.00 | 24.40 | 19.30 | 21.25 | 0.00 | - | 4 | 97 | 44.37% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 98.38% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 36.85% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 43.14% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 68.76% |
| XOP240920C00134000 | 2024-05-14 10:33AM EDT | 134.00 | 19.40 | 14.20 | 14.95 | 0.00 | - | 4 | 497 | 32.06% |
| XOP240920C00135000 | 2024-05-22 9:58AM EDT | 135.00 | 18.10 | 12.70 | 13.00 | 0.00 | - | 2 | 159 | 26.94% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 16.90 | 17.75 | 0.00 | - | 1 | 1 | 46.95% |
| XOP240920C00137000 | 2024-06-11 11:26AM EDT | 137.00 | 15.00 | 10.80 | 11.70 | 0.00 | - | 8 | 82 | 26.84% |
| XOP240920C00138000 | 2024-05-29 11:39AM EDT | 138.00 | 14.87 | 10.35 | 10.90 | 0.00 | - | 1 | 58 | 26.14% |
| XOP240920C00139000 | 2024-06-17 2:18PM EDT | 139.00 | 9.45 | 9.75 | 10.65 | 0.00 | - | 2 | 116 | 27.36% |
| XOP240920C00140000 | 2024-06-14 2:02PM EDT | 140.00 | 8.40 | 9.15 | 9.80 | 0.00 | - | 1 | 715 | 26.34% |
| XOP240920C00141000 | 2024-06-14 10:20AM EDT | 141.00 | 8.15 | 8.55 | 8.85 | 0.00 | - | 1 | 11 | 24.93% |
| XOP240920C00142000 | 2024-06-14 10:15AM EDT | 142.00 | 7.75 | 7.80 | 8.50 | 0.00 | - | 1 | 8 | 25.56% |
| XOP240920C00143000 | 2024-06-17 12:37PM EDT | 143.00 | 6.77 | 7.30 | 7.90 | 0.00 | - | 41 | 706 | 25.24% |
| XOP240920C00144000 | 2024-06-13 11:47AM EDT | 144.00 | 7.15 | 6.55 | 7.05 | 0.00 | - | 1 | 99 | 23.99% |
| XOP240920C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 6.40 | 6.35 | 6.60 | +1.15 | +21.90% | 24 | 366 | 24.04% |
| XOP240920C00150000 | 2024-06-17 2:34PM EDT | 150.00 | 4.00 | 4.00 | 4.50 | 0.00 | - | 13 | 1,606 | 23.69% |
| XOP240920C00155000 | 2024-06-17 9:42AM EDT | 155.00 | 2.20 | 2.40 | 2.79 | 0.00 | - | 4 | 810 | 22.81% |
| XOP240920C00160000 | 2024-06-17 10:51AM EDT | 160.00 | 1.19 | 1.39 | 1.73 | 0.00 | - | 4 | 2,147 | 22.64% |
| XOP240920C00165000 | 2024-06-17 2:36PM EDT | 165.00 | 0.86 | 0.87 | 1.16 | 0.00 | - | 6 | 701 | 23.34% |
| XOP240920C00170000 | 2024-06-17 2:43PM EDT | 170.00 | 0.53 | 0.39 | 0.67 | 0.00 | - | 6 | 3,860 | 23.12% |
| XOP240920C00175000 | 2024-06-14 11:40AM EDT | 175.00 | 0.30 | 0.24 | 0.46 | 0.00 | - | 18 | 425 | 23.98% |
| XOP240920C00180000 | 2024-06-17 2:36PM EDT | 180.00 | 0.19 | 0.10 | 0.51 | 0.00 | - | 4 | 2,756 | 27.19% |
| XOP240920C00185000 | 2024-06-13 12:24PM EDT | 185.00 | 0.19 | 0.01 | 0.42 | 0.00 | - | 10 | 782 | 28.61% |
| XOP240920C00190000 | 2024-05-21 10:46AM EDT | 190.00 | 0.54 | 0.01 | 0.34 | 0.00 | - | 5 | 2,019 | 29.81% |
| XOP240920C00195000 | 2024-06-05 2:43PM EDT | 195.00 | 0.15 | 0.01 | 0.31 | 0.00 | - | 1 | 98 | 31.52% |
| XOP240920C00200000 | 2024-06-07 12:02PM EDT | 200.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 131 | 33.25% |
| XOP240920C00205000 | 2024-06-07 1:00PM EDT | 205.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 1 | 32 | 35.06% |
| XOP240920C00210000 | 2024-05-14 12:29PM EDT | 210.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 38.43% |
| XOP240920C00220000 | 2024-05-31 1:23PM EDT | 220.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 10 | 72 | 40.23% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 20 | 55.91% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 51.07% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 52.39% |
| XOP240920C00240000 | 2024-06-10 2:10PM EDT | 240.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 29 | 46.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 76.76% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 61.91% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 52.73% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 52.15% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 1.32 | 0.00 | - | 354 | 170 | 61.82% |
| XOP240920P00090000 | 2024-06-03 9:56AM EDT | 90.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 1 | 158 | 49.32% |
| XOP240920P00095000 | 2024-05-20 12:44PM EDT | 95.00 | 0.12 | 0.03 | 0.43 | 0.00 | - | 20 | 44 | 46.29% |
| XOP240920P00100000 | 2024-06-03 3:21PM EDT | 100.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | 10 | 1,578 | 43.12% |
| XOP240920P00105000 | 2024-06-17 1:11PM EDT | 105.00 | 0.28 | 0.09 | 0.59 | 0.00 | - | 2 | 2,611 | 39.11% |
| XOP240920P00110000 | 2024-06-06 2:42PM EDT | 110.00 | 0.37 | 0.20 | 0.68 | 0.00 | - | 60 | 550 | 35.45% |
| XOP240920P00115000 | 2024-06-11 1:55PM EDT | 115.00 | 0.40 | 0.41 | 0.63 | 0.00 | - | 5 | 418 | 30.18% |
| XOP240920P00116000 | 2024-06-03 3:21PM EDT | 116.00 | 0.59 | 0.38 | 0.72 | 0.00 | - | 30 | 171 | 30.20% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.52 | 0.57 | 0.00 | - | 1 | 44 | 27.66% |
| XOP240920P00118000 | 2024-06-03 3:20PM EDT | 118.00 | 0.68 | 0.68 | 0.81 | 0.00 | - | 50 | 105 | 29.18% |
| XOP240920P00119000 | 2024-05-21 3:04PM EDT | 119.00 | 0.43 | 0.74 | 0.85 | 0.00 | - | 22 | 98 | 28.59% |
| XOP240920P00120000 | 2024-06-13 2:22PM EDT | 120.00 | 0.69 | 0.64 | 0.92 | 0.00 | - | 1 | 1,348 | 28.22% |
| XOP240920P00121000 | 2024-06-17 2:25PM EDT | 121.00 | 0.99 | 0.89 | 1.19 | 0.00 | - | 5 | 15 | 29.35% |
| XOP240920P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 0.63 | 0.95 | 1.11 | 0.00 | - | 10 | 97 | 27.75% |
| XOP240920P00123000 | 2024-05-21 10:46AM EDT | 123.00 | 0.56 | 0.84 | 1.24 | 0.00 | - | 1 | 13 | 27.67% |
| XOP240920P00124000 | 2024-05-30 12:08PM EDT | 124.00 | 0.87 | 1.09 | 1.42 | 0.00 | - | 1 | 645 | 27.83% |
| XOP240920P00125000 | 2024-06-14 3:02PM EDT | 125.00 | 1.34 | 1.22 | 1.48 | 0.00 | - | 2 | 1,338 | 27.16% |
| XOP240920P00126000 | 2024-06-14 11:16AM EDT | 126.00 | 1.44 | 1.28 | 1.58 | 0.00 | - | 1 | 792 | 26.71% |
| XOP240920P00127000 | 2024-06-13 2:22PM EDT | 127.00 | 1.24 | 1.44 | 1.74 | 0.00 | - | 2 | 165 | 26.55% |
| XOP240920P00128000 | 2024-06-13 2:22PM EDT | 128.00 | 1.39 | 1.58 | 2.12 | 0.00 | - | 1 | 188 | 27.48% |
| XOP240920P00129000 | 2024-06-13 12:13PM EDT | 129.00 | 1.58 | 1.72 | 1.99 | 0.00 | - | 1 | 54 | 25.68% |
| XOP240920P00130000 | 2024-06-17 12:08PM EDT | 130.00 | 2.30 | 1.93 | 2.10 | 0.00 | - | 10 | 2,322 | 25.10% |
| XOP240920P00131000 | 2024-06-17 3:34PM EDT | 131.00 | 2.36 | 1.97 | 2.35 | 0.00 | - | 25 | 596 | 25.15% |
| XOP240920P00132000 | 2024-06-13 2:38PM EDT | 132.00 | 1.98 | 2.20 | 2.57 | 0.00 | - | 12 | 518 | 24.98% |
| XOP240920P00133000 | 2024-06-17 2:46PM EDT | 133.00 | 2.79 | 2.29 | 2.64 | 0.00 | - | 1 | 165 | 24.07% |
| XOP240920P00134000 | 2024-06-17 2:47PM EDT | 134.00 | 3.00 | 2.68 | 3.05 | 0.00 | - | 1 | 626 | 24.58% |
| XOP240920P00135000 | 2024-06-14 3:39PM EDT | 135.00 | 3.33 | 2.85 | 3.10 | 0.00 | - | 1 | 127 | 23.51% |
| XOP240920P00136000 | 2024-06-14 3:49PM EDT | 136.00 | 3.50 | 3.15 | 3.40 | 0.00 | - | 1 | 44 | 23.40% |
| XOP240920P00137000 | 2024-06-13 1:25PM EDT | 137.00 | 3.05 | 3.45 | 3.75 | 0.00 | - | 1 | 320 | 23.41% |
| XOP240920P00138000 | 2024-06-14 9:53AM EDT | 138.00 | 3.85 | 3.65 | 4.05 | 0.00 | - | 1 | 69 | 23.15% |
| XOP240920P00139000 | 2024-06-17 3:14PM EDT | 139.00 | 4.56 | 4.05 | 4.35 | 0.00 | - | 16 | 412 | 22.81% |
| XOP240920P00140000 | 2024-06-14 9:47AM EDT | 140.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 2,052 | 23.30% |
| XOP240920P00141000 | 2024-06-17 9:30AM EDT | 141.00 | 5.45 | 4.75 | 5.10 | 0.00 | - | 1 | 234 | 22.45% |
| XOP240920P00142000 | 2024-06-17 1:01PM EDT | 142.00 | 5.75 | 5.35 | 5.60 | 0.00 | - | 6 | 205 | 22.59% |
| XOP240920P00143000 | 2024-06-17 3:14PM EDT | 143.00 | 6.18 | 5.40 | 5.85 | 0.00 | - | 13 | 286 | 21.78% |
| XOP240920P00144000 | 2024-06-17 10:28AM EDT | 144.00 | 7.25 | 5.90 | 6.50 | 0.00 | - | 1 | 979 | 22.26% |
| XOP240920P00145000 | 2024-06-17 2:11PM EDT | 145.00 | 7.05 | 6.55 | 6.90 | 0.00 | - | 5 | 701 | 21.80% |
| XOP240920P00150000 | 2024-06-17 12:24PM EDT | 150.00 | 10.67 | 9.55 | 9.85 | 0.00 | - | 3 | 880 | 21.53% |
| XOP240920P00155000 | 2024-06-03 3:58PM EDT | 155.00 | 10.85 | 12.65 | 13.50 | 0.00 | - | 2,059 | 3,851 | 21.81% |
| XOP240920P00160000 | 2024-06-10 2:57PM EDT | 160.00 | 12.66 | 16.15 | 18.30 | 0.00 | - | 2 | 350 | 25.52% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XOP240920P00170000 | 2024-06-14 12:48PM EDT | 170.00 | 27.50 | 25.25 | 28.70 | 0.00 | - | 1 | 160 | 35.41% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 59.29% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 68.33% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 82.76% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.