SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-06-14 10:01AM EDT | 65.00 | 78.00 | 76.50 | 81.00 | 0.00 | - | - | 2 | 45.28% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 62.72% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 29.33% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 47.25 | 49.45 | 0.00 | - | 2 | 35 | 33.72% |
| XOP260116C00105000 | 2024-06-11 11:36AM EDT | 105.00 | 49.05 | 43.70 | 45.85 | 0.00 | - | 2 | 11 | 33.74% |
| XOP260116C00110000 | 2024-06-11 11:36AM EDT | 110.00 | 45.15 | 40.00 | 42.30 | 0.00 | - | 12 | 26 | 33.47% |
| XOP260116C00115000 | 2024-06-11 11:36AM EDT | 115.00 | 41.55 | 36.25 | 38.45 | 0.00 | - | 2 | 12 | 32.34% |
| XOP260116C00120000 | 2024-05-17 10:04AM EDT | 120.00 | 41.30 | 32.05 | 33.80 | 0.00 | - | 18 | 45 | 29.64% |
| XOP260116C00125000 | 2024-06-14 3:30PM EDT | 125.00 | 29.37 | 29.60 | 31.65 | 0.00 | - | 3 | 256 | 31.00% |
| XOP260116C00130000 | 2024-06-04 11:05AM EDT | 130.00 | 29.25 | 26.75 | 28.40 | 0.00 | - | 1 | 31 | 30.20% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 39.62% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 28.79% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 45.56% |
| XOP260116C00140000 | 2024-06-10 9:46AM EDT | 140.00 | 24.72 | 21.45 | 22.75 | 0.00 | - | 5 | 239 | 29.16% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 20.90 | 22.25 | 0.00 | - | 1 | 2 | 29.10% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 31.86% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 143.00 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 33.61% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 32.43% |
| XOP260116C00145000 | 2024-06-07 3:52PM EDT | 145.00 | 21.73 | 18.95 | 20.45 | 0.00 | - | 3 | 48 | 29.01% |
| XOP260116C00146000 | 2024-06-05 10:40AM EDT | 146.00 | 21.50 | 18.40 | 19.85 | 0.00 | - | 1 | 29 | 28.76% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 31.07% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 148.00 | 20.50 | 17.40 | 18.85 | 0.00 | - | 1 | 91 | 28.49% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 17.15 | 18.55 | 0.00 | - | 2 | 3 | 28.63% |
| XOP260116C00150000 | 2024-06-14 1:50PM EDT | 150.00 | 16.50 | 16.55 | 17.95 | 0.00 | - | 604 | 829 | 28.34% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 16.15 | 17.55 | 0.00 | - | 1 | 1 | 28.31% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 15.45 | 16.75 | 0.00 | - | 1 | 1 | 28.23% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 46.46% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 155.00 | 17.27 | 14.60 | 16.00 | 0.00 | - | 3 | 16 | 28.18% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 44.68% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 38.13% |
| XOP260116C00159000 | 2024-05-03 2:37PM EDT | 159.00 | 19.70 | 17.00 | 21.50 | 0.00 | - | 15 | 15 | 37.67% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 160.00 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 37.42% |
| XOP260116C00161000 | 2024-06-17 3:21PM EDT | 161.00 | 12.62 | 11.95 | 13.45 | 0.00 | - | 5 | 12 | 27.39% |
| XOP260116C00162000 | 2024-06-17 3:21PM EDT | 162.00 | 12.30 | 11.75 | 12.95 | 0.00 | - | 5 | 4 | 27.12% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.60 | 13.15 | 0.00 | - | 5 | 5 | 27.82% |
| XOP260116C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 11.18 | 11.20 | 12.05 | 0.00 | - | 11 | 18 | 27.09% |
| XOP260116C00170000 | 2024-06-11 9:45AM EDT | 170.00 | 11.71 | 9.55 | 10.75 | 0.00 | - | 1 | 190 | 27.16% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 36.08% |
| XOP260116C00180000 | 2024-06-17 3:14PM EDT | 180.00 | 7.25 | 7.15 | 8.00 | 0.00 | - | 86 | 96 | 26.46% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 33.45% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 4.35 | 5.75 | 0.00 | - | 2 | 2 | 25.67% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 4.25 | 5.25 | 0.00 | - | 1 | 2 | 26.08% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 31.92% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 36.38% |
| XOP260116C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 6.15 | 2.36 | 3.40 | 0.00 | - | 19 | 194 | 25.81% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 1.55 | 2.73 | 0.00 | - | 4 | 146 | 26.19% |
| XOP260116C00225000 | 2024-05-22 3:56PM EDT | 225.00 | 3.50 | 1.39 | 2.47 | 0.00 | - | 5 | 351 | 26.42% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 1.14 | 2.15 | 0.00 | - | 37 | 31 | 26.39% |
| XOP260116C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 2.42 | 0.00 | 2.05 | 0.00 | - | 1 | 80 | 26.93% |
| XOP260116C00240000 | 2024-06-04 12:52PM EDT | 240.00 | 1.85 | 0.66 | 1.63 | 0.00 | - | 12 | 10 | 26.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 0.86 | 0.55 | 1.05 | 0.00 | - | 1 | 28 | 39.19% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 42.26% |
| XOP260116P00075000 | 2024-03-26 2:20PM EDT | 75.00 | 1.30 | 0.56 | 2.60 | 0.00 | - | 1 | 47 | 41.13% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 38.57% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 33.75% |
| XOP260116P00090000 | 2023-12-13 2:39PM EDT | 90.00 | 6.50 | 4.65 | 6.10 | 0.00 | - | 22 | 49 | 42.19% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 35.16% |
| XOP260116P00100000 | 2024-04-26 9:37AM EDT | 100.00 | 3.55 | 1.87 | 3.85 | 0.00 | - | 2 | 808 | 29.66% |
| XOP260116P00105000 | 2024-02-05 12:37PM EDT | 105.00 | 8.70 | 5.25 | 8.35 | 0.00 | - | - | 1 | 37.00% |
| XOP260116P00110000 | 2024-06-10 12:50PM EDT | 110.00 | 4.40 | 4.75 | 5.65 | 0.00 | - | 38 | 382 | 28.07% |
| XOP260116P00115000 | 2024-05-01 1:24PM EDT | 115.00 | 7.00 | 3.00 | 6.95 | 0.00 | - | 4 | 131 | 27.68% |
| XOP260116P00120000 | 2024-05-10 12:07PM EDT | 120.00 | 6.95 | 6.85 | 7.55 | 0.00 | - | 16 | 366 | 25.71% |
| XOP260116P00125000 | 2024-06-14 2:14PM EDT | 125.00 | 9.25 | 8.30 | 9.45 | 0.00 | - | 1 | 1,102 | 25.82% |
| XOP260116P00130000 | 2024-05-21 12:22PM EDT | 130.00 | 9.17 | 10.25 | 11.10 | 0.00 | - | 4 | 54 | 25.15% |
| XOP260116P00135000 | 2024-06-14 3:35PM EDT | 135.00 | 12.82 | 11.60 | 12.90 | 0.00 | - | 300 | 1,282 | 24.43% |
| XOP260116P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 11.67 | 12.90 | 13.80 | 0.00 | - | 3 | 94 | 24.32% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XOP260116P00139000 | 2024-06-14 1:50PM EDT | 139.00 | 14.25 | 13.60 | 14.60 | 0.00 | - | 600 | 750 | 24.02% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 23.64% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 27.37% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 33.23% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 15.15 | 15.95 | 18.20 | 0.00 | - | 180 | 390 | 24.52% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 150.00 | 17.50 | 18.10 | 21.50 | 0.00 | - | 3 | 3 | 24.99% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 19.18% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 33.38% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 23.14% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 28.38% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 32.91% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 24.26% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 21.69% |
© 2024 Yahoo. All rights reserved.