SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-06-06 1:22PM EDT | 60.00 | 86.02 | 82.00 | 85.10 | 0.00 | - | 10 | 65 | 72.78% |
| XOP250117C00070000 | 2024-06-12 3:36PM EDT | 70.00 | 77.98 | 71.75 | 75.15 | 0.00 | - | 8 | 23 | 61.90% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 95.53% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 51.01% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 88.40% |
| XOP250117C00090000 | 2024-06-14 10:45AM EDT | 90.00 | 54.00 | 52.60 | 55.90 | 0.00 | - | 1 | 7 | 48.49% |
| XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00100000 | 2024-06-12 11:59AM EDT | 100.00 | 49.20 | 44.05 | 46.65 | 0.00 | - | 4 | 185 | 43.71% |
| XOP250117C00105000 | 2024-06-04 3:53PM EDT | 105.00 | 42.32 | 40.20 | 41.25 | 0.00 | - | 3 | 42 | 37.41% |
| XOP250117C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 42.02 | 35.55 | 36.65 | 0.00 | - | 1 | 2,427 | 35.07% |
| XOP250117C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 37.45 | 39.35 | 41.25 | 0.00 | - | 1 | 25 | 59.08% |
| XOP250117C00120000 | 2024-06-12 2:59PM EDT | 120.00 | 31.05 | 27.25 | 28.10 | 0.00 | - | 2 | 84 | 31.92% |
| XOP250117C00124000 | 2024-06-04 1:21PM EDT | 124.00 | 25.96 | 23.95 | 24.85 | 0.00 | - | 1 | 602 | 30.68% |
| XOP250117C00125000 | 2024-06-06 9:53AM EDT | 125.00 | 26.00 | 22.75 | 24.05 | 0.00 | - | 2 | 726 | 30.36% |
| XOP250117C00126000 | 2024-06-05 3:54PM EDT | 126.00 | 24.74 | 22.25 | 22.95 | 0.00 | - | 10 | 415 | 29.14% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 29.05 | 29.70 | 0.00 | - | 12 | 453 | 49.10% |
| XOP250117C00128000 | 2024-06-13 9:47AM EDT | 128.00 | 22.35 | 21.35 | 21.80 | 0.00 | - | 40 | 272 | 29.69% |
| XOP250117C00129000 | 2024-06-04 11:42AM EDT | 129.00 | 22.26 | 20.00 | 21.10 | 0.00 | - | 10 | 15 | 29.55% |
| XOP250117C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 25.85 | 26.65 | 0.00 | - | 1 | 17 | 46.88% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 37.59% |
| XOP250117C00133000 | 2024-05-14 3:50PM EDT | 133.00 | 24.55 | 17.60 | 19.20 | 0.00 | - | 2 | 15 | 30.99% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 30.81% |
| XOP250117C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 14.99 | 16.45 | 17.50 | 0.00 | - | 2 | 1,264 | 29.62% |
| XOP250117C00136000 | 2024-05-31 12:04PM EDT | 136.00 | 21.37 | 15.90 | 16.45 | 0.00 | - | 1 | 28 | 28.43% |
| XOP250117C00137000 | 2024-06-06 12:26PM EDT | 137.00 | 17.30 | 15.20 | 15.65 | 0.00 | - | 2 | 79 | 27.83% |
| XOP250117C00138000 | 2024-06-05 3:26PM EDT | 138.00 | 16.45 | 14.50 | 14.90 | 0.00 | - | 1 | 57 | 27.34% |
| XOP250117C00139000 | 2024-05-20 9:30AM EDT | 139.00 | 21.32 | 14.05 | 14.50 | 0.00 | - | 2 | 1,031 | 27.65% |
| XOP250117C00140000 | 2024-06-14 10:49AM EDT | 140.00 | 12.85 | 13.35 | 13.95 | 0.00 | - | 2 | 457 | 27.56% |
| XOP250117C00141000 | 2024-06-05 3:38PM EDT | 141.00 | 14.44 | 12.75 | 13.25 | 0.00 | - | 1 | 129 | 27.11% |
| XOP250117C00142000 | 2024-06-07 3:14PM EDT | 142.00 | 13.85 | 12.40 | 12.70 | 0.00 | - | 3 | 5 | 26.97% |
| XOP250117C00143000 | 2024-06-14 1:02PM EDT | 143.00 | 11.41 | 11.65 | 12.25 | 0.00 | - | 1 | 5 | 27.03% |
| XOP250117C00144000 | 2024-06-06 1:01PM EDT | 144.00 | 12.90 | 11.15 | 11.65 | 0.00 | - | 81 | 312 | 26.72% |
| XOP250117C00145000 | 2024-06-14 12:23PM EDT | 145.00 | 10.40 | 10.65 | 11.20 | 0.00 | - | 51 | 2,162 | 26.72% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 23.62% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 22.53% |
| XOP250117C00148000 | 2024-06-06 2:33PM EDT | 148.00 | 11.10 | 9.15 | 9.85 | 0.00 | - | 1 | 395 | 26.54% |
| XOP250117C00149000 | 2024-06-07 10:14AM EDT | 149.00 | 10.85 | 8.80 | 9.35 | 0.00 | - | 1 | 198 | 26.31% |
| XOP250117C00150000 | 2024-06-12 11:29AM EDT | 150.00 | 10.91 | 8.45 | 8.75 | 0.00 | - | 1 | 3,371 | 25.82% |
| XOP250117C00151000 | 2024-06-14 12:24PM EDT | 151.00 | 7.85 | 8.00 | 8.35 | 0.00 | - | 20 | 630 | 25.75% |
| XOP250117C00152000 | 2024-06-12 12:58PM EDT | 152.00 | 9.90 | 7.65 | 8.10 | 0.00 | - | 11 | 395 | 26.00% |
| XOP250117C00155000 | 2024-06-17 1:01PM EDT | 155.00 | 6.11 | 6.60 | 6.90 | 0.00 | - | 1 | 1,734 | 25.54% |
| XOP250117C00160000 | 2024-06-14 3:48PM EDT | 160.00 | 4.75 | 5.05 | 5.25 | 0.00 | - | 66 | 1,940 | 25.01% |
| XOP250117C00165000 | 2024-06-17 1:01PM EDT | 165.00 | 3.44 | 3.65 | 3.90 | 0.00 | - | 1 | 1,512 | 24.49% |
| XOP250117C00170000 | 2024-06-14 3:21PM EDT | 170.00 | 2.63 | 2.68 | 3.20 | 0.00 | - | 66 | 505 | 25.15% |
| XOP250117C00175000 | 2024-06-14 3:23PM EDT | 175.00 | 1.92 | 1.94 | 2.23 | 0.00 | - | 28 | 3,451 | 24.37% |
| XOP250117C00180000 | 2024-06-14 2:09PM EDT | 180.00 | 1.40 | 1.40 | 1.73 | 0.00 | - | 2 | 947 | 24.60% |
| XOP250117C00185000 | 2024-06-14 3:58PM EDT | 185.00 | 1.00 | 1.03 | 1.31 | 0.00 | - | 5 | 291 | 24.68% |
| XOP250117C00190000 | 2024-06-11 1:40PM EDT | 190.00 | 1.25 | 0.78 | 1.04 | 0.00 | - | 20 | 250 | 25.07% |
| XOP250117C00195000 | 2024-05-31 2:26PM EDT | 195.00 | 1.38 | 0.55 | 0.80 | 0.00 | - | 1 | 270 | 25.27% |
| XOP250117C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 0.71 | 0.25 | 0.75 | 0.00 | - | 1 | 541 | 26.48% |
| XOP250117C00205000 | 2024-06-06 2:26PM EDT | 205.00 | 0.53 | 0.14 | 0.64 | 0.00 | - | 3 | 217 | 27.12% |
| XOP250117C00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.88 | 0.01 | 0.90 | 0.00 | - | 1 | 87 | 30.53% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 0.70 | 0.78 | 0.00 | - | 113 | 43 | 31.06% |
| XOP250117C00220000 | 2024-05-13 11:02AM EDT | 220.00 | 0.63 | 0.10 | 0.85 | 0.00 | - | 4 | 525 | 32.96% |
| XOP250117C00225000 | 2024-06-14 10:40AM EDT | 225.00 | 0.36 | 0.01 | 0.37 | 0.00 | - | 1 | 282 | 29.61% |
| XOP250117C00230000 | 2024-06-11 12:06PM EDT | 230.00 | 0.20 | 0.01 | 0.33 | 0.00 | - | 20 | 80 | 30.23% |
| XOP250117C00235000 | 2024-06-11 12:03PM EDT | 235.00 | 0.18 | 0.01 | 0.30 | 0.00 | - | 20 | 336 | 30.91% |
| XOP250117C00240000 | 2024-06-06 1:09PM EDT | 240.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 12 | 830 | 30.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-06-06 1:05PM EDT | 60.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 321 | 53.52% |
| XOP250117P00065000 | 2024-05-14 2:21PM EDT | 65.00 | 0.10 | 0.06 | 0.23 | 0.00 | - | 10 | 276 | 49.32% |
| XOP250117P00070000 | 2024-05-14 2:23PM EDT | 70.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 2 | 293 | 46.19% |
| XOP250117P00075000 | 2024-06-05 3:29PM EDT | 75.00 | 0.18 | 0.05 | 0.42 | 0.00 | - | 2 | 246 | 45.36% |
| XOP250117P00080000 | 2024-06-03 1:43PM EDT | 80.00 | 0.24 | 0.11 | 0.42 | 0.00 | - | 643 | 1,667 | 41.36% |
| XOP250117P00085000 | 2024-06-06 1:07PM EDT | 85.00 | 0.28 | 0.15 | 0.64 | 0.00 | - | 2 | 193 | 40.67% |
| XOP250117P00090000 | 2024-06-11 9:51AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 4,598 | 12.50% |
| XOP250117P00095000 | 2024-05-20 1:46PM EDT | 95.00 | 0.43 | 0.00 | 0.91 | 0.00 | - | 20 | 792 | 35.85% |
| XOP250117P00100000 | 2024-05-23 3:25PM EDT | 100.00 | 0.69 | 0.74 | 0.96 | 0.00 | - | 2 | 5,455 | 32.58% |
| XOP250117P00105000 | 2024-05-20 1:44PM EDT | 105.00 | 0.74 | 1.00 | 1.25 | 0.00 | - | 20 | 1,658 | 31.01% |
| XOP250117P00110000 | 2024-05-21 10:31AM EDT | 110.00 | 1.00 | 1.39 | 1.64 | 0.00 | - | 10 | 1,973 | 29.57% |
| XOP250117P00115000 | 2024-06-03 11:58AM EDT | 115.00 | 1.70 | 1.93 | 2.21 | 0.00 | - | 2 | 3,701 | 28.47% |
| XOP250117P00120000 | 2024-06-17 11:07AM EDT | 120.00 | 3.10 | 2.68 | 2.95 | 0.00 | - | 10 | 6,514 | 27.42% |
| XOP250117P00124000 | 2024-06-17 3:05PM EDT | 124.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1 | 251 | 26.31% |
| XOP250117P00125000 | 2024-06-14 12:00PM EDT | 125.00 | 3.79 | 3.60 | 3.90 | 0.00 | - | 5 | 618 | 26.41% |
| XOP250117P00126000 | 2024-06-14 12:44PM EDT | 126.00 | 4.00 | 3.75 | 4.10 | 0.00 | - | 2 | 203 | 26.16% |
| XOP250117P00127000 | 2024-05-28 11:28AM EDT | 127.00 | 3.05 | 4.05 | 4.30 | 0.00 | - | 83 | 180 | 25.88% |
| XOP250117P00128000 | 2024-06-11 10:58AM EDT | 128.00 | 3.42 | 4.30 | 4.65 | 0.00 | - | 10 | 84 | 26.01% |
| XOP250117P00129000 | 2024-05-09 2:46PM EDT | 129.00 | 3.40 | 4.00 | 4.15 | 0.00 | - | 1 | 315 | 23.68% |
| XOP250117P00130000 | 2024-06-17 10:12AM EDT | 130.00 | 5.35 | 4.80 | 5.05 | 0.00 | - | 7 | 2,278 | 25.31% |
| XOP250117P00131000 | 2024-05-09 2:56PM EDT | 131.00 | 3.75 | 4.50 | 4.65 | 0.00 | - | 1 | 78 | 23.29% |
| XOP250117P00132000 | 2024-06-17 9:30AM EDT | 132.00 | 5.70 | 5.40 | 5.65 | 0.00 | - | 10 | 273 | 25.05% |
| XOP250117P00133000 | 2024-05-09 3:45PM EDT | 133.00 | 4.20 | 5.05 | 5.25 | 0.00 | - | 1 | 45 | 23.05% |
| XOP250117P00134000 | 2024-05-29 2:36PM EDT | 134.00 | 5.15 | 5.95 | 6.30 | 0.00 | - | 1 | 132 | 24.79% |
| XOP250117P00135000 | 2024-06-13 10:26AM EDT | 135.00 | 6.00 | 6.15 | 6.60 | 0.00 | - | 500 | 3,497 | 24.54% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 5.40 | 5.65 | 0.00 | - | 1 | 75 | 21.17% |
| XOP250117P00137000 | 2024-05-31 2:56PM EDT | 137.00 | 5.05 | 6.95 | 7.30 | 0.00 | - | 2 | 406 | 24.21% |
| XOP250117P00138000 | 2024-05-31 3:19PM EDT | 138.00 | 5.30 | 7.30 | 7.75 | 0.00 | - | 2 | 137 | 24.23% |
| XOP250117P00139000 | 2024-05-20 10:56AM EDT | 139.00 | 5.45 | 7.70 | 8.10 | 0.00 | - | 7 | 806 | 23.98% |
| XOP250117P00140000 | 2024-05-31 2:46PM EDT | 140.00 | 5.93 | 8.10 | 8.50 | 0.00 | - | 3 | 2,264 | 23.82% |
| XOP250117P00141000 | 2024-06-11 1:40PM EDT | 141.00 | 6.75 | 8.60 | 8.95 | 0.00 | - | 17 | 272 | 23.74% |
| XOP250117P00142000 | 2024-05-30 11:05AM EDT | 142.00 | 7.40 | 8.90 | 9.25 | 0.00 | - | 11 | 197 | 23.27% |
| XOP250117P00143000 | 2024-05-31 3:19PM EDT | 143.00 | 6.87 | 9.35 | 9.75 | 0.00 | - | 2 | 155 | 23.24% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 144.00 | 6.95 | 9.85 | 10.55 | 0.00 | - | 34 | 268 | 23.86% |
| XOP250117P00145000 | 2024-06-17 1:25PM EDT | 145.00 | 11.00 | 10.05 | 10.80 | 0.00 | - | 5 | 3,346 | 23.18% |
| XOP250117P00146000 | 2024-06-12 2:44PM EDT | 146.00 | 9.30 | 10.80 | 11.20 | 0.00 | - | 5 | 77 | 22.82% |
| XOP250117P00147000 | 2024-06-12 2:44PM EDT | 147.00 | 9.75 | 11.25 | 11.70 | 0.00 | - | 5 | 148 | 22.64% |
| XOP250117P00148000 | 2024-06-05 9:51AM EDT | 148.00 | 11.60 | 11.80 | 12.35 | 0.00 | - | 3 | 281 | 22.78% |
| XOP250117P00149000 | 2024-06-12 2:44PM EDT | 149.00 | 10.70 | 12.40 | 12.85 | 0.00 | - | 6 | 95 | 22.53% |
| XOP250117P00150000 | 2024-06-11 3:05PM EDT | 150.00 | 10.40 | 12.90 | 13.60 | 0.00 | - | 250 | 1,441 | 22.83% |
| XOP250117P00151000 | 2024-06-04 10:16AM EDT | 151.00 | 13.10 | 13.40 | 14.20 | 0.00 | - | 5 | 343 | 22.75% |
| XOP250117P00152000 | 2024-06-07 10:12AM EDT | 152.00 | 13.05 | 14.25 | 14.70 | 0.00 | - | 2 | 177 | 22.40% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 155.00 | 12.65 | 15.55 | 16.50 | 0.00 | - | 5 | 151 | 21.83% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 16.41 | 18.70 | 21.00 | 0.00 | - | 1 | 531 | 23.99% |
| XOP250117P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 17.92 | 21.65 | 22.15 | 0.00 | - | 1 | 192 | 14.98% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 21.05 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| XOP250117P00175000 | 2024-05-10 10:17AM EDT | 175.00 | 25.80 | 29.00 | 32.40 | 0.00 | - | 2 | 10 | 20.45% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 40.88% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 50.28% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 51.96% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 50.42% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 44.70 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 53.04% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 53.09% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 52.17% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 60.57% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 54.22% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 55.71% |
© 2024 Yahoo. All rights reserved.