SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00140000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 3.53 | 3.40 | 3.55 | -1.27 | -26.46% | 57 | 1,362 | 23.93% |
| XOP240719C00140000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 5.08 | 5.15 | 5.30 | -3.26 | -39.09% | 15 | 31 | 21.61% |
| XOP240816C00140000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 7.15 | 6.90 | 7.45 | -3.50 | -32.86% | 1 | 3 | 25.53% |
| XOP240920C00140000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 8.40 | 8.45 | 8.70 | -1.86 | -18.13% | 1 | 715 | 24.81% |
| XOP241115C00140000 | 2024-06-14 3:10PM EDT | 2024-11-15 | 10.95 | 10.80 | 11.05 | -1.00 | -8.37% | 1 | 52 | 26.28% |
| XOP241220C00140000 | 2024-06-14 2:46PM EDT | 2024-12-20 | 12.10 | 12.00 | 12.35 | -2.70 | -18.24% | 2 | 327 | 26.95% |
| XOP250117C00140000 | 2024-06-14 10:49AM EDT | 2025-01-17 | 12.85 | 12.70 | 13.60 | -3.33 | -20.58% | 2 | 457 | 28.06% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 2025-06-20 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 49.49% |
| XOP260116C00140000 | 2024-06-10 9:46AM EDT | 2026-01-16 | 24.72 | 20.65 | 21.70 | 0.00 | - | 5 | 239 | 28.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00140000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.67 | +0.36 | +124.14% | 81 | 7,568 | 21.78% |
| XOP240628P00140000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 1.55 | 1.50 | 1.58 | +0.68 | +78.16% | 10 | 187 | 24.76% |
| XOP240705P00140000 | 2024-06-14 2:27PM EDT | 2024-07-05 | 1.91 | 1.71 | 2.14 | +0.36 | +23.23% | 2 | 2 | 24.63% |
| XOP240712P00140000 | 2024-06-14 2:12PM EDT | 2024-07-12 | 2.35 | 2.21 | 2.37 | +0.69 | +41.57% | 1 | 6 | 22.89% |
| XOP240719P00140000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 2.72 | 2.67 | 2.75 | +0.51 | +23.08% | 14 | 1,190 | 22.74% |
| XOP240726P00140000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 2.91 | 2.56 | 3.10 | +0.48 | +19.75% | 1 | 12 | 22.66% |
| XOP240816P00140000 | 2024-06-14 12:02PM EDT | 2024-08-16 | 3.87 | 3.90 | 4.00 | +0.86 | +28.57% | 1 | 23 | 22.45% |
| XOP240920P00140000 | 2024-06-13 12:44PM EDT | 2024-09-20 | 4.50 | 4.70 | 5.05 | +0.25 | +5.88% | 1 | 2,053 | 21.66% |
| XOP241115P00140000 | 2024-06-14 11:12AM EDT | 2024-11-15 | 6.90 | 7.05 | 7.20 | +1.75 | +33.98% | 6 | 1,294 | 23.23% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 2024-12-20 | 6.90 | 7.75 | 7.95 | 0.00 | - | 1 | 726 | 22.84% |
| XOP250117P00140000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 5.93 | 8.65 | 8.85 | 0.00 | - | 3 | 2,264 | 23.41% |
| XOP250620P00140000 | 2024-05-31 1:55PM EDT | 2025-06-20 | 11.50 | 11.55 | 12.05 | +2.30 | +25.00% | 1 | 1,021 | 23.59% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 2026-01-16 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 22.84% |
© 2024 Yahoo. All rights reserved.