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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00145000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.71 | 0.64 | 0.71 | -1.01 | -58.72% | 362 | 3,456 | 20.02% |
| XOP240628C00145000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 1.22 | 1.11 | 1.19 | -1.08 | -46.96% | 56 | 51 | 18.97% |
| XOP240705C00145000 | 2024-06-13 10:43AM EDT | 2024-07-05 | 1.62 | 1.50 | 2.09 | -1.06 | -39.55% | 150 | 2 | 22.44% |
| XOP240712C00145000 | 2024-06-13 11:28AM EDT | 2024-07-12 | 2.14 | 1.84 | 2.16 | -0.80 | -27.21% | 2 | 7 | 19.90% |
| XOP240719C00145000 | 2024-06-14 1:50PM EDT | 2024-07-19 | 2.49 | 2.55 | 2.64 | -1.19 | -32.34% | 393 | 203 | 20.59% |
| XOP240816C00145000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.40 | -1.10 | -20.00% | 36 | 156 | 22.88% |
| XOP240920C00145000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 5.99 | 5.80 | 6.15 | -1.21 | -16.81% | 42 | 329 | 24.30% |
| XOP241115C00145000 | 2024-06-14 3:10PM EDT | 2024-11-15 | 8.25 | 8.20 | 8.70 | -1.20 | -12.70% | 11 | 132 | 26.28% |
| XOP241220C00145000 | 2024-06-04 10:24AM EDT | 2024-12-20 | 11.55 | 9.40 | 9.95 | 0.00 | - | 1 | 71 | 26.77% |
| XOP250117C00145000 | 2024-06-14 12:23PM EDT | 2025-01-17 | 10.40 | 10.15 | 11.35 | -3.95 | -27.53% | 51 | 2,162 | 28.17% |
| XOP250620C00145000 | 2024-06-11 2:51PM EDT | 2025-06-20 | 19.08 | 14.60 | 15.25 | 0.00 | - | 6 | 28 | 28.35% |
| XOP260116C00145000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 21.73 | 17.90 | 19.40 | 0.00 | - | 3 | 48 | 28.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00145000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 2.76 | 2.60 | 2.93 | +1.36 | +97.14% | 25 | 12,708 | 19.43% |
| XOP240628P00145000 | 2024-06-14 12:56PM EDT | 2024-06-28 | 3.92 | 2.84 | 4.10 | +0.91 | +30.23% | 4 | 28 | 25.16% |
| XOP240705P00145000 | 2024-06-13 9:55AM EDT | 2024-07-05 | 2.97 | 2.74 | 4.50 | 0.00 | - | 1 | 12 | 23.58% |
| XOP240712P00145000 | 2024-06-07 3:33PM EDT | 2024-07-12 | 3.28 | 2.90 | 4.85 | 0.00 | - | 3 | 4 | 22.71% |
| XOP240719P00145000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 5.25 | 5.00 | 5.20 | +1.57 | +42.66% | 31 | 461 | 22.34% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 2024-07-26 | 4.20 | 4.30 | 5.50 | 0.00 | - | 15 | 25 | 21.97% |
| XOP240802P00145000 | 2024-06-13 12:36PM EDT | 2024-08-02 | 5.10 | 5.30 | 6.40 | 0.00 | - | 1 | 1 | 24.71% |
| XOP240816P00145000 | 2024-06-14 1:22PM EDT | 2024-08-16 | 6.18 | 6.10 | 6.40 | +1.23 | +24.85% | 4 | 318 | 21.79% |
| XOP240920P00145000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 7.15 | 7.00 | 7.40 | +1.00 | +16.26% | 5 | 708 | 20.88% |
| XOP241115P00145000 | 2024-06-14 11:16AM EDT | 2024-11-15 | 9.35 | 9.35 | 9.55 | +1.25 | +15.43% | 3 | 517 | 22.49% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 2024-12-20 | 7.35 | 9.80 | 10.30 | 0.00 | - | 24 | 94 | 22.13% |
| XOP250117P00145000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 10.55 | 10.95 | 11.20 | +0.70 | +7.11% | 10 | 3,336 | 22.70% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 2025-06-20 | 14.10 | 13.90 | 14.45 | 0.00 | - | 50 | 240 | 23.03% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 15.15 | 15.20 | 17.90 | 0.00 | - | 180 | 390 | 23.23% |
© 2024 Yahoo. All rights reserved.