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:144.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00144000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.09 | -1.56 | -60.00% | 189 | 1,939 | 20.75% |
| XOP240628C00144000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.58 | 1.49 | 1.58 | -0.86 | -35.25% | 68 | 7 | 19.21% |
| XOP240712C00144000 | 2024-06-14 2:42PM EDT | 2024-07-12 | 2.39 | 2.18 | 2.57 | -3.81 | -61.45% | 2 | 2 | 19.95% |
| XOP240719C00144000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 3.00 | 2.99 | 3.10 | -0.90 | -23.08% | 21 | 164 | 20.86% |
| XOP240816C00144000 | 2024-06-13 9:47AM EDT | 2024-08-16 | 6.00 | 4.70 | 5.30 | 0.00 | - | 1 | 21 | 24.87% |
| XOP240920C00144000 | 2024-06-13 11:47AM EDT | 2024-09-20 | 7.15 | 6.20 | 6.45 | 0.00 | - | 1 | 99 | 23.84% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 2024-12-20 | 12.35 | 9.80 | 10.25 | 0.00 | - | 1 | 31 | 26.44% |
| XOP250117C00144000 | 2024-06-06 1:01PM EDT | 2025-01-17 | 12.90 | 10.65 | 10.90 | 0.00 | - | 81 | 312 | 26.15% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 2026-01-16 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 33.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00144000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 2.05 | 2.11 | 2.28 | +0.95 | +86.36% | 331 | 1,043 | 19.83% |
| XOP240628P00144000 | 2024-06-14 12:28PM EDT | 2024-06-28 | 3.42 | 3.30 | 3.50 | +0.76 | +28.57% | 2 | 7 | 25.22% |
| XOP240705P00144000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 3.90 | 3.65 | 3.85 | +1.45 | +59.18% | 1 | 4 | 23.19% |
| XOP240712P00144000 | 2024-06-13 9:55AM EDT | 2024-07-12 | 2.85 | 4.00 | 4.25 | 0.00 | - | 1 | 2 | 22.63% |
| XOP240719P00144000 | 2024-06-14 2:56PM EDT | 2024-07-19 | 4.60 | 4.45 | 4.60 | +1.19 | +34.90% | 19 | 701 | 22.24% |
| XOP240726P00144000 | 2024-06-13 11:56AM EDT | 2024-07-26 | 4.06 | 4.00 | 4.95 | -0.03 | -0.73% | 1 | 8 | 22.12% |
| XOP240816P00144000 | 2024-06-13 1:20PM EDT | 2024-08-16 | 4.45 | 5.60 | 5.85 | 0.00 | - | 494 | 55 | 21.88% |
| XOP240920P00144000 | 2024-06-14 1:02PM EDT | 2024-09-20 | 6.70 | 6.50 | 6.85 | +2.30 | +52.27% | 501 | 517 | 20.94% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 2024-12-20 | 7.00 | 9.45 | 9.80 | 0.00 | - | 58 | 74 | 22.28% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 2025-01-17 | 6.95 | 10.40 | 10.70 | 0.00 | - | 34 | 268 | 22.85% |
© 2024 Yahoo. All rights reserved.