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.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-06-10 10:53AM EDT | 105.00 | 44.00 | 39.05 | 41.10 | 0.00 | - | 1 | 0 | 38.18% |
| XOP241220C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 43.70 | 34.50 | 35.60 | 0.00 | - | - | 2 | 31.18% |
| XOP241220C00120000 | 2024-05-29 12:54PM EDT | 120.00 | 31.58 | 27.05 | 27.75 | 0.00 | - | 2 | 802 | 32.30% |
| XOP241220C00125000 | 2024-06-13 10:15AM EDT | 125.00 | 24.08 | 22.85 | 23.70 | 0.00 | - | 2 | 143 | 30.88% |
| XOP241220C00127000 | 2024-05-21 10:01AM EDT | 127.00 | 29.98 | 21.25 | 22.40 | 0.00 | - | - | 100 | 31.13% |
| XOP241220C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 24.65 | 17.70 | 19.20 | 0.00 | - | - | 399 | 27.55% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 48.93% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 22.20 | 24.00 | 0.00 | - | 13 | 447 | 44.21% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 61.50% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 135.00 | 21.80 | 22.60 | 24.05 | 0.00 | - | - | 313 | 48.50% |
| XOP241220C00136000 | 2024-06-06 10:02AM EDT | 136.00 | 17.55 | 15.10 | 16.00 | 0.00 | - | 11 | 1 | 28.93% |
| XOP241220C00138000 | 2024-06-07 2:06PM EDT | 138.00 | 16.05 | 13.80 | 14.45 | 0.00 | - | 1 | 4 | 27.81% |
| XOP241220C00139000 | 2024-06-07 2:19PM EDT | 139.00 | 15.20 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 28.29% |
| XOP241220C00140000 | 2024-06-14 2:46PM EDT | 140.00 | 12.10 | 12.75 | 13.25 | 0.00 | - | 2 | 327 | 27.47% |
| XOP241220C00141000 | 2024-06-07 1:31PM EDT | 141.00 | 14.42 | 12.10 | 12.70 | 0.00 | - | 1 | 12 | 27.37% |
| XOP241220C00142000 | 2024-06-04 2:43PM EDT | 142.00 | 13.00 | 11.30 | 11.95 | 0.00 | - | 1 | 5 | 26.75% |
| XOP241220C00143000 | 2024-06-04 10:40AM EDT | 143.00 | 12.45 | 10.50 | 11.40 | 0.00 | - | 1 | 2 | 26.59% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 144.00 | 12.35 | 10.25 | 10.95 | 0.00 | - | 1 | 31 | 26.64% |
| XOP241220C00145000 | 2024-06-17 3:29PM EDT | 145.00 | 9.86 | 9.90 | 10.30 | 0.00 | - | 1 | 71 | 26.17% |
| XOP241220C00146000 | 2024-06-07 2:52PM EDT | 146.00 | 11.40 | 9.30 | 9.85 | 0.00 | - | 1 | 11 | 26.15% |
| XOP241220C00147000 | 2024-06-07 2:23PM EDT | 147.00 | 10.80 | 8.60 | 9.50 | 0.00 | - | 3 | 8 | 26.34% |
| XOP241220C00148000 | 2024-05-24 3:18PM EDT | 148.00 | 12.05 | 8.15 | 9.05 | 0.00 | - | 1 | 18 | 26.25% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 149.00 | 8.75 | 8.15 | 8.75 | 0.00 | - | 8 | 9 | 26.49% |
| XOP241220C00150000 | 2024-06-17 2:02PM EDT | 150.00 | 7.38 | 7.80 | 8.10 | 0.00 | - | 1 | 12 | 25.84% |
| XOP241220C00151000 | 2024-06-13 2:12PM EDT | 151.00 | 7.93 | 7.00 | 7.60 | 0.00 | - | 14 | 10 | 25.53% |
| XOP241220C00152000 | 2024-06-07 1:29PM EDT | 152.00 | 8.65 | 6.70 | 7.30 | 0.00 | - | 1 | 83 | 25.67% |
| XOP241220C00153000 | 2024-06-12 2:07PM EDT | 153.00 | 8.35 | 6.40 | 6.75 | 0.00 | - | 64 | 151 | 25.15% |
| XOP241220C00154000 | 2024-06-12 12:26PM EDT | 154.00 | 8.25 | 6.00 | 6.70 | 0.00 | - | 11 | 61 | 25.86% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 155.00 | 6.30 | 5.50 | 6.10 | 0.00 | - | 1 | 61 | 25.14% |
| XOP241220C00156000 | 2024-06-13 3:16PM EDT | 156.00 | 5.95 | 5.15 | 5.80 | 0.00 | - | 1 | 110 | 25.14% |
| XOP241220C00157000 | 2024-06-13 3:31PM EDT | 157.00 | 5.59 | 4.80 | 5.45 | 0.00 | - | 1 | 72 | 24.99% |
| XOP241220C00158000 | 2024-06-14 10:06AM EDT | 158.00 | 4.60 | 4.90 | 5.25 | 0.00 | - | 1 | 28 | 25.20% |
| XOP241220C00159000 | 2024-06-14 10:14AM EDT | 159.00 | 4.40 | 4.25 | 4.85 | 0.00 | - | 6 | 10 | 24.84% |
| XOP241220C00160000 | 2024-06-14 10:16AM EDT | 160.00 | 4.10 | 4.05 | 4.50 | 0.00 | - | 1 | 5,224 | 24.57% |
| XOP241220C00161000 | 2024-06-14 10:24AM EDT | 161.00 | 3.78 | 3.85 | 4.25 | 0.00 | - | 1 | 144 | 24.55% |
| XOP241220C00162000 | 2024-06-14 1:21PM EDT | 162.00 | 3.63 | 3.60 | 4.10 | 0.00 | - | 22 | 165 | 24.77% |
| XOP241220C00163000 | 2024-06-14 10:41AM EDT | 163.00 | 3.30 | 3.50 | 3.85 | 0.00 | - | - | 1 | 24.69% |
| XOP241220C00164000 | 2024-05-13 9:50AM EDT | 164.00 | 7.15 | 4.30 | 4.50 | 0.00 | - | 5 | 4 | 27.21% |
| XOP241220C00165000 | 2024-06-14 12:32PM EDT | 165.00 | 3.05 | 2.91 | 3.45 | 0.00 | - | 25 | 443 | 24.73% |
| XOP241220C00166000 | 2024-06-12 10:42AM EDT | 166.00 | 4.50 | 2.68 | 3.25 | 0.00 | - | 127 | 120 | 24.70% |
| XOP241220C00170000 | 2024-06-17 9:39AM EDT | 170.00 | 2.00 | 2.22 | 2.53 | 0.00 | - | 82 | 216 | 24.54% |
| XOP241220C00175000 | 2024-06-14 10:01AM EDT | 175.00 | 1.53 | 1.46 | 1.89 | 0.00 | - | 2 | 126 | 24.63% |
| XOP241220C00180000 | 2024-06-12 12:46PM EDT | 180.00 | 1.79 | 1.07 | 1.41 | 0.00 | - | 2 | 173 | 24.77% |
| XOP241220C00185000 | 2024-05-22 1:04PM EDT | 185.00 | 2.10 | 0.75 | 1.20 | 0.00 | - | 11 | 41 | 25.77% |
| XOP241220C00190000 | 2024-05-21 1:00PM EDT | 190.00 | 1.98 | 0.28 | 0.89 | 0.00 | - | 2 | 64 | 25.83% |
| XOP241220C00195000 | 2024-06-11 3:38PM EDT | 195.00 | 0.78 | 0.33 | 0.83 | 0.00 | - | 5 | 97 | 27.20% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 1.05 | 1.31 | 0.00 | - | 1 | 706 | 32.02% |
| XOP241220C00205000 | 2024-05-09 10:19AM EDT | 205.00 | 1.31 | 0.25 | 0.44 | 0.00 | - | 10 | 44 | 27.03% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 42.66% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 42.29% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.58 | 0.65 | 0.00 | - | 596 | 596 | 33.48% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 38.01% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP241220C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XOP241220C00240000 | 2024-06-10 11:07AM EDT | 240.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 35 | 33.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00065000 | 2024-06-10 11:07AM EDT | 65.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.61% |
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 64.36% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| XOP241220P00080000 | 2024-05-14 2:30PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 68 | 32 | 43.09% |
| XOP241220P00085000 | 2024-06-03 1:43PM EDT | 85.00 | 0.27 | 0.01 | 0.46 | 0.00 | - | 643 | 539 | 41.07% |
| XOP241220P00090000 | 2024-05-02 11:36AM EDT | 90.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 19 | 229 | 34.11% |
| XOP241220P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 12 | 44 | 33.08% |
| XOP241220P00100000 | 2024-06-04 2:05PM EDT | 100.00 | 0.60 | 0.46 | 0.96 | 0.00 | - | 2 | 140 | 35.06% |
| XOP241220P00105000 | 2024-05-14 12:01PM EDT | 105.00 | 0.67 | 0.59 | 0.98 | 0.00 | - | 20 | 49 | 31.40% |
| XOP241220P00110000 | 2024-05-21 12:52PM EDT | 110.00 | 0.81 | 1.03 | 1.36 | 0.00 | - | 5 | 116 | 30.19% |
| XOP241220P00115000 | 2024-06-10 10:51AM EDT | 115.00 | 1.18 | 1.47 | 1.89 | 0.00 | - | 3,200 | 3,236 | 29.14% |
| XOP241220P00120000 | 2024-05-28 11:28AM EDT | 120.00 | 1.62 | 2.05 | 2.55 | 0.00 | - | 1 | 12 | 27.95% |
| XOP241220P00125000 | 2024-06-12 9:40AM EDT | 125.00 | 2.01 | 2.97 | 3.40 | 0.00 | - | 10 | 76 | 26.79% |
| XOP241220P00126000 | 2024-05-22 1:03PM EDT | 126.00 | 2.34 | 3.20 | 3.55 | 0.00 | - | 20 | 104 | 26.40% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 24.49% |
| XOP241220P00128000 | 2024-05-01 3:44PM EDT | 128.00 | 4.20 | 2.20 | 2.49 | 0.00 | - | 1 | 17 | 21.00% |
| XOP241220P00129000 | 2024-05-21 12:57PM EDT | 129.00 | 2.63 | 3.95 | 4.25 | 0.00 | - | - | 3 | 25.88% |
| XOP241220P00130000 | 2024-06-14 10:01AM EDT | 130.00 | 4.22 | 3.95 | 4.45 | 0.00 | - | 2 | 678 | 25.54% |
| XOP241220P00131000 | 2024-05-17 2:50PM EDT | 131.00 | 2.99 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 25.61% |
| XOP241220P00132000 | 2024-06-14 3:41PM EDT | 132.00 | 4.80 | 4.45 | 4.90 | 0.00 | - | 1 | 466 | 24.92% |
| XOP241220P00133000 | 2024-06-14 3:13PM EDT | 133.00 | 5.30 | 4.70 | 5.35 | 0.00 | - | 1 | 2 | 25.19% |
| XOP241220P00134000 | 2024-06-14 12:13PM EDT | 134.00 | 5.50 | 5.30 | 5.75 | 0.00 | - | 1 | 28 | 25.28% |
| XOP241220P00135000 | 2024-06-13 3:41PM EDT | 135.00 | 5.00 | 5.60 | 6.00 | 0.00 | - | 1 | 272 | 24.91% |
| XOP241220P00136000 | 2024-06-13 3:47PM EDT | 136.00 | 5.30 | 5.95 | 6.45 | 0.00 | - | 1 | 19 | 25.05% |
| XOP241220P00137000 | 2024-06-13 3:41PM EDT | 137.00 | 5.65 | 6.30 | 6.85 | 0.00 | - | 1 | 12 | 25.01% |
| XOP241220P00138000 | 2024-06-07 2:07PM EDT | 138.00 | 6.00 | 6.50 | 7.10 | 0.00 | - | 1 | 6 | 24.54% |
| XOP241220P00139000 | 2024-06-13 2:12PM EDT | 139.00 | 6.25 | 6.95 | 7.25 | 0.00 | - | 14 | 26 | 23.79% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 140.00 | 6.90 | 7.40 | 8.05 | 0.00 | - | 1 | 726 | 24.65% |
| XOP241220P00141000 | 2024-06-07 1:33PM EDT | 141.00 | 6.95 | 7.75 | 8.20 | 0.00 | - | 1 | 13 | 23.83% |
| XOP241220P00142000 | 2024-06-12 10:52AM EDT | 142.00 | 6.35 | 7.75 | 8.70 | 0.00 | - | 118 | 138 | 23.85% |
| XOP241220P00143000 | 2024-06-12 12:29PM EDT | 143.00 | 6.95 | 8.70 | 9.35 | 0.00 | - | 2 | 145 | 24.20% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 144.00 | 7.00 | 8.70 | 9.80 | 0.00 | - | 58 | 74 | 24.02% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 7.35 | 9.60 | 10.25 | 0.00 | - | 24 | 94 | 23.79% |
| XOP241220P00146000 | 2024-06-12 12:30PM EDT | 146.00 | 8.20 | 10.15 | 10.70 | 0.00 | - | 9 | 113 | 23.53% |
| XOP241220P00147000 | 2024-06-12 10:42AM EDT | 147.00 | 8.15 | 10.60 | 11.10 | 0.00 | - | 119 | 2,109 | 23.11% |
| XOP241220P00148000 | 2024-06-14 3:55PM EDT | 148.00 | 11.71 | 10.80 | 11.70 | 0.00 | - | 1 | 114 | 23.14% |
| XOP241220P00149000 | 2024-06-12 12:08PM EDT | 149.00 | 9.50 | 11.80 | 12.55 | 0.00 | - | 5 | 36 | 23.74% |
| XOP241220P00150000 | 2024-06-12 12:20PM EDT | 150.00 | 9.90 | 11.90 | 13.10 | 0.00 | - | 4 | 4,687 | 23.57% |
| XOP241220P00151000 | 2024-06-12 11:21AM EDT | 151.00 | 10.40 | 13.00 | 13.80 | 0.00 | - | 91 | 116 | 23.73% |
| XOP241220P00152000 | 2024-06-07 1:29PM EDT | 152.00 | 12.10 | 13.40 | 14.40 | 0.00 | - | 1 | 83 | 23.62% |
| XOP241220P00153000 | 2024-05-31 2:14PM EDT | 153.00 | 10.20 | 14.10 | 15.15 | 0.00 | - | 3 | 88 | 23.83% |
| XOP241220P00154000 | 2024-06-10 10:36AM EDT | 154.00 | 12.20 | 14.60 | 15.70 | 0.00 | - | 2 | 70 | 23.51% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 155.00 | 12.79 | 14.35 | 16.45 | 0.00 | - | 1 | 30 | 23.66% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 10.55 | 11.50 | 0.00 | - | 11 | 11 | 0.00% |
| XOP241220P00157000 | 2024-05-15 1:50PM EDT | 157.00 | 13.15 | 17.20 | 17.75 | 0.00 | - | - | 14 | 23.34% |
| XOP241220P00158000 | 2024-06-05 2:24PM EDT | 158.00 | 16.25 | 17.50 | 18.75 | 0.00 | - | 2 | 127 | 24.07% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 12.85 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP241220P00161000 | 2024-05-20 10:53AM EDT | 161.00 | 13.95 | 18.65 | 21.25 | 0.00 | - | 2 | 5 | 24.77% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 17.95 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.65 | 18.50 | 0.00 | - | 18 | 20 | 0.00% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 19.70 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 0.00% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 44.80 | 48.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.