SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-06-04 3:53PM EDT | 105.00 | 41.63 | 38.00 | 40.80 | 0.00 | - | 3 | 3 | 40.44% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 86.21% |
| XOP241115C00120000 | 2023-12-12 2:31PM EDT | 120.00 | 20.55 | 23.25 | 24.05 | 0.00 | - | - | 8 | 0.00% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 27.78 | 20.10 | 22.20 | 0.00 | - | 5 | 59 | 40.12% |
| XOP241115C00135000 | 2024-06-13 2:14PM EDT | 135.00 | 15.73 | 14.70 | 15.65 | 0.00 | - | 10 | 12 | 29.36% |
| XOP241115C00140000 | 2024-06-14 3:10PM EDT | 140.00 | 10.95 | 11.45 | 11.80 | 0.00 | - | 1 | 53 | 26.44% |
| XOP241115C00145000 | 2024-06-17 11:35AM EDT | 145.00 | 7.90 | 8.75 | 9.30 | 0.00 | - | 2 | 143 | 26.34% |
| XOP241115C00150000 | 2024-06-17 11:29AM EDT | 150.00 | 5.75 | 6.50 | 6.75 | 0.00 | - | 2 | 1,328 | 24.99% |
| XOP241115C00155000 | 2024-06-17 11:32AM EDT | 155.00 | 4.05 | 4.80 | 4.90 | 0.00 | - | 5 | 199 | 24.45% |
| XOP241115C00160000 | 2024-06-17 11:32AM EDT | 160.00 | 2.83 | 3.35 | 3.65 | 0.00 | - | 2 | 1,041 | 24.60% |
| XOP241115C00165000 | 2024-06-14 10:39AM EDT | 165.00 | 2.14 | 2.16 | 2.58 | 0.00 | - | 10 | 810 | 24.37% |
| XOP241115C00170000 | 2024-06-14 3:55PM EDT | 170.00 | 1.50 | 1.57 | 1.96 | 0.00 | - | 16 | 1,823 | 24.92% |
| XOP241115C00175000 | 2024-05-31 9:47AM EDT | 175.00 | 2.35 | 0.94 | 1.22 | 0.00 | - | 4 | 1,555 | 24.04% |
| XOP241115C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 1.35 | 0.75 | 0.87 | 0.00 | - | 1 | 1,360 | 24.28% |
| XOP241115C00185000 | 2024-06-03 2:56PM EDT | 185.00 | 0.85 | 0.49 | 0.78 | 0.00 | - | 2 | 348 | 25.81% |
| XOP241115C00190000 | 2024-06-10 2:31PM EDT | 190.00 | 0.63 | 0.32 | 0.67 | 0.00 | - | 30 | 521 | 26.94% |
| XOP241115C00195000 | 2024-06-11 12:02PM EDT | 195.00 | 0.44 | 0.09 | 0.58 | 0.00 | - | 10 | 1,168 | 28.03% |
| XOP241115C00200000 | 2024-06-03 11:51AM EDT | 200.00 | 0.34 | 0.05 | 0.48 | 0.00 | - | 1 | 104 | 28.78% |
| XOP241115C00205000 | 2024-06-13 12:16PM EDT | 205.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 20 | 22 | 29.49% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 46.28% |
| XOP241115C00220000 | 2024-05-29 12:27PM EDT | 220.00 | 0.18 | 0.01 | 0.29 | 0.00 | - | 10 | 6 | 32.42% |
| XOP241115C00225000 | 2024-03-14 3:03PM EDT | 225.00 | 0.53 | 1.05 | 1.16 | 0.00 | - | 2 | 36 | 43.34% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 43.24% |
| XOP241115C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 35.69% |
| XOP241115C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 0.15 | 0.04 | 1.05 | 0.00 | - | 10 | 9 | 47.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 54.00% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 52.69% |
| XOP241115P00075000 | 2024-05-14 12:27PM EDT | 75.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 20 | 1 | 49.71% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.05 | 0.26 | 0.00 | - | 2 | 103 | 45.56% |
| XOP241115P00085000 | 2024-05-02 3:17PM EDT | 85.00 | 0.16 | 0.07 | 0.92 | 0.00 | - | 29 | 88 | 52.27% |
| XOP241115P00090000 | 2024-05-23 10:39AM EDT | 90.00 | 0.19 | 0.08 | 0.56 | 0.00 | - | 505 | 479 | 42.85% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.19 | 0.24 | 0.00 | - | 4 | 3 | 33.15% |
| XOP241115P00100000 | 2024-06-11 2:48PM EDT | 100.00 | 0.35 | 0.26 | 0.76 | 0.00 | - | 2 | 128 | 36.89% |
| XOP241115P00105000 | 2024-06-12 11:25AM EDT | 105.00 | 0.34 | 0.41 | 0.72 | 0.00 | - | 1 | 39 | 32.42% |
| XOP241115P00110000 | 2024-05-02 9:41AM EDT | 110.00 | 0.88 | 0.47 | 0.55 | 0.00 | - | 26 | 291 | 26.86% |
| XOP241115P00115000 | 2024-06-12 11:25AM EDT | 115.00 | 0.82 | 1.22 | 1.34 | 0.00 | - | 3 | 1,778 | 29.13% |
| XOP241115P00120000 | 2024-05-29 11:42AM EDT | 120.00 | 1.27 | 1.67 | 1.89 | 0.00 | - | 1 | 110 | 27.89% |
| XOP241115P00125000 | 2024-06-13 1:15PM EDT | 125.00 | 2.11 | 2.44 | 2.80 | 0.00 | - | 1 | 185 | 27.37% |
| XOP241115P00130000 | 2024-06-17 3:54PM EDT | 130.00 | 3.85 | 3.50 | 3.65 | 0.00 | - | 12 | 84 | 25.62% |
| XOP241115P00135000 | 2024-06-17 3:20PM EDT | 135.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 3 | 1,061 | 24.93% |
| XOP241115P00140000 | 2024-06-17 11:30AM EDT | 140.00 | 7.50 | 6.70 | 7.05 | 0.00 | - | 2 | 1,293 | 24.56% |
| XOP241115P00145000 | 2024-06-14 11:16AM EDT | 145.00 | 9.35 | 8.80 | 9.05 | 0.00 | - | 3 | 516 | 23.16% |
| XOP241115P00150000 | 2024-06-11 2:12PM EDT | 150.00 | 8.90 | 11.50 | 12.25 | 0.00 | - | 1 | 55 | 23.82% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 155.00 | 11.65 | 14.85 | 15.20 | 0.00 | - | 13 | 48 | 22.61% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 160.00 | 14.70 | 18.15 | 18.90 | 0.00 | - | 1 | 14 | 22.40% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 165.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 20.60 | 22.40 | 0.00 | - | - | 18 | 0.00% |
| XOP241115P00175000 | 2024-06-17 10:07AM EDT | 175.00 | 33.70 | 30.55 | 33.75 | 0.00 | - | 9 | 10 | 31.28% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 28.85 | 31.75 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.