SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:147.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00147000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.28 | -0.72 | -75.79% | 292 | 456 | 19.63% |
| XOP240628C00147000 | 2024-06-14 1:49PM EDT | 2024-06-28 | 0.58 | 0.56 | 0.64 | -0.96 | -62.34% | 5 | 46 | 18.78% |
| XOP240705C00147000 | 2024-06-14 1:01PM EDT | 2024-07-05 | 1.03 | 0.90 | 1.11 | -0.96 | -48.24% | 103 | 15 | 19.68% |
| XOP240719C00147000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.81 | 1.81 | 1.87 | -0.47 | -20.61% | 32 | 247 | 20.15% |
| XOP240802C00147000 | 2024-06-13 12:56PM EDT | 2024-08-02 | 3.50 | 2.63 | 2.93 | 0.00 | - | 2 | 2 | 22.49% |
| XOP240816C00147000 | 2024-06-07 2:56PM EDT | 2024-08-16 | 5.30 | 3.40 | 3.60 | 0.00 | - | 1 | 10 | 22.78% |
| XOP241220C00147000 | 2024-06-07 2:23PM EDT | 2024-12-20 | 10.80 | 8.45 | 8.70 | 0.00 | - | 3 | 8 | 25.75% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 2025-01-17 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 23.57% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 2026-01-16 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 31.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00147000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.55 | +1.73 | +66.03% | 135 | 893 | 19.87% |
| XOP240628P00147000 | 2024-06-13 10:56AM EDT | 2024-06-28 | 4.00 | 4.40 | 5.60 | 0.00 | - | 1 | 17 | 26.51% |
| XOP240705P00147000 | 2024-06-04 2:25PM EDT | 2024-07-05 | 4.72 | 5.30 | 6.70 | 0.00 | - | 1 | 0 | 30.55% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 2024-07-12 | 4.30 | 5.95 | 6.25 | 0.00 | - | 20 | 12 | 23.38% |
| XOP240719P00147000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 6.30 | 5.40 | 6.50 | +1.55 | +32.63% | 123 | 909 | 22.45% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 5.96 | 5.55 | 6.80 | +1.99 | +50.13% | 3 | 3 | 22.16% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 7.25 | 7.40 | 7.60 | +3.70 | +104.23% | 25 | 7 | 21.65% |
| XOP241220P00147000 | 2024-06-12 10:42AM EDT | 2024-12-20 | 8.15 | 10.85 | 11.35 | 0.00 | - | 119 | 2,109 | 21.82% |
| XOP250117P00147000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 9.75 | 11.90 | 12.30 | 0.00 | - | 5 | 148 | 22.54% |
© 2024 Yahoo. All rights reserved.