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:146.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00146000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.44 | -0.92 | -68.15% | 296 | 1,419 | 19.51% |
| XOP240628C00146000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.84 | 0.80 | 0.90 | -1.06 | -55.79% | 8 | 122 | 19.04% |
| XOP240705C00146000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 1.16 | 1.17 | 1.62 | -1.21 | -51.05% | 25 | 208 | 21.50% |
| XOP240712C00146000 | 2024-06-13 10:26AM EDT | 2024-07-12 | 2.67 | 1.58 | 2.19 | 0.00 | - | 2 | 1 | 22.49% |
| XOP240719C00146000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 2.25 | 2.16 | 2.24 | -0.99 | -30.56% | 71 | 1,016 | 20.41% |
| XOP240726C00146000 | 2024-06-13 12:12PM EDT | 2024-07-26 | 3.15 | 2.58 | 2.94 | 0.00 | - | 2 | 2 | 22.41% |
| XOP240816C00146000 | 2024-06-13 9:43AM EDT | 2024-08-16 | 5.05 | 3.85 | 4.00 | 0.00 | - | 1 | 12 | 22.89% |
| XOP241220C00146000 | 2024-06-07 2:52PM EDT | 2024-12-20 | 11.40 | 8.85 | 9.25 | 0.00 | - | 1 | 11 | 26.09% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 2025-01-17 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 24.70% |
| XOP260116C00146000 | 2024-06-05 10:40AM EDT | 2026-01-16 | 21.50 | 17.55 | 19.00 | 0.00 | - | 1 | 29 | 28.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00146000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 3.60 | 3.45 | 3.70 | +1.15 | +46.94% | 76 | 7,229 | 19.53% |
| XOP240628P00146000 | 2024-06-14 1:06PM EDT | 2024-06-28 | 4.55 | 4.35 | 4.90 | +1.00 | +28.17% | 4 | 74 | 26.54% |
| XOP240705P00146000 | 2024-06-10 12:30PM EDT | 2024-07-05 | 2.07 | 4.95 | 5.85 | 0.00 | - | 1 | 3 | 29.04% |
| XOP240712P00146000 | 2024-06-13 9:34AM EDT | 2024-07-12 | 2.88 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 22.83% |
| XOP240719P00146000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 5.66 | 5.60 | 5.80 | +1.14 | +25.22% | 9 | 902 | 22.21% |
| XOP240726P00146000 | 2024-06-10 9:46AM EDT | 2024-07-26 | 4.10 | 4.45 | 7.10 | 0.00 | - | 1 | 10 | 27.20% |
| XOP240816P00146000 | 2024-06-13 9:39AM EDT | 2024-08-16 | 4.98 | 6.80 | 7.00 | 0.00 | - | 419 | 13 | 21.78% |
| XOP241220P00146000 | 2024-06-12 12:30PM EDT | 2024-12-20 | 8.20 | 10.25 | 10.90 | 0.00 | - | 9 | 113 | 22.18% |
| XOP250117P00146000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 9.30 | 11.15 | 11.70 | 0.00 | - | 5 | 77 | 22.53% |
© 2024 Yahoo. All rights reserved.