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:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00145000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 0.60 | 0.59 | 0.68 | -0.63 | -51.22% | 148 | 94 | 18.12% |
| XOP240705C00145000 | 2024-06-21 11:17AM EDT | 2024-07-05 | 1.48 | 1.15 | 1.29 | -0.48 | -24.49% | 9 | 44 | 18.38% |
| XOP240712C00145000 | 2024-06-20 1:52PM EDT | 2024-07-12 | 2.69 | 1.33 | 2.28 | 0.00 | - | 5 | 13 | 22.44% |
| XOP240719C00145000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 2.22 | 2.18 | 2.34 | -0.78 | -26.00% | 543 | 1,480 | 19.70% |
| XOP240726C00145000 | 2024-06-20 11:43AM EDT | 2024-07-26 | 3.30 | 2.57 | 2.95 | +3.30 | - | - | 8 | 21.09% |
| XOP240816C00145000 | 2024-06-21 1:08PM EDT | 2024-08-16 | 4.30 | 2.62 | 4.10 | -0.73 | -14.51% | 17 | 169 | 21.80% |
| XOP240920C00145000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 5.75 | 5.85 | 6.00 | -0.85 | -12.88% | 50 | 397 | 23.74% |
| XOP241115C00145000 | 2024-06-17 11:35AM EDT | 2024-11-15 | 7.90 | 8.25 | 8.50 | 0.00 | - | 2 | 143 | 25.55% |
| XOP241220C00145000 | 2024-06-20 11:02AM EDT | 2024-12-20 | 10.60 | 9.45 | 10.25 | 0.00 | - | 20 | 91 | 27.29% |
| XOP250117C00145000 | 2024-06-21 10:42AM EDT | 2025-01-17 | 11.10 | 10.15 | 11.35 | +0.04 | +0.36% | 1 | 2,167 | 27.94% |
| XOP250620C00145000 | 2024-06-11 2:51PM EDT | 2025-06-20 | 19.08 | 14.55 | 15.50 | 0.00 | - | 6 | 28 | 28.49% |
| XOP260116C00145000 | 2024-06-21 11:21AM EDT | 2026-01-16 | 19.00 | 17.35 | 19.35 | -2.73 | -12.56% | 1 | 48 | 28.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00145000 | 2024-06-21 1:35PM EDT | 2024-06-28 | 2.74 | 2.87 | 3.05 | +0.28 | +11.38% | 12 | 60 | 29.05% |
| XOP240705P00145000 | 2024-06-21 11:15AM EDT | 2024-07-05 | 3.05 | 3.20 | 4.20 | +0.08 | +2.69% | 18 | 12 | 30.66% |
| XOP240712P00145000 | 2024-06-21 12:53PM EDT | 2024-07-12 | 3.69 | 2.98 | 3.95 | +0.41 | +12.50% | 4 | 4 | 22.83% |
| XOP240719P00145000 | 2024-06-21 12:58PM EDT | 2024-07-19 | 4.00 | 4.10 | 5.20 | +0.40 | +11.11% | 1 | 453 | 27.76% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 2024-07-26 | 4.20 | 3.50 | 4.85 | 0.00 | - | 15 | 25 | 22.72% |
| XOP240802P00145000 | 2024-06-13 12:36PM EDT | 2024-08-02 | 5.10 | 3.80 | 5.25 | 0.00 | - | 1 | 1 | 22.79% |
| XOP240816P00145000 | 2024-06-21 3:27PM EDT | 2024-08-16 | 5.48 | 4.90 | 5.70 | +0.59 | +12.07% | 2 | 347 | 21.72% |
| XOP240920P00145000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 6.09 | 6.05 | 6.80 | -0.26 | -4.09% | 2 | 701 | 20.86% |
| XOP241115P00145000 | 2024-06-21 2:55PM EDT | 2024-11-15 | 8.95 | 8.15 | 9.10 | +0.45 | +5.29% | 2 | 517 | 22.75% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 2024-12-20 | 7.35 | 8.80 | 9.85 | 0.00 | - | 24 | 94 | 22.29% |
| XOP250117P00145000 | 2024-06-17 1:25PM EDT | 2025-01-17 | 11.00 | 9.70 | 10.65 | 0.00 | - | 5 | 3,346 | 22.60% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 2025-06-20 | 14.10 | 13.40 | 14.20 | 0.00 | - | 50 | 240 | 23.38% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 15.15 | 16.35 | 17.10 | 0.00 | - | 180 | 390 | 22.68% |
© 2024 Yahoo. All rights reserved.