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:149.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00149000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.32 | -78.05% | 901 | 1,020 | 21.39% |
| XOP240628C00149000 | 2024-06-14 2:55PM EDT | 2024-06-28 | 0.30 | 0.27 | 0.31 | -0.31 | -50.82% | 396 | 3 | 19.29% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 2024-07-05 | 1.82 | 0.50 | 1.65 | 0.00 | - | 71 | 0 | 29.59% |
| XOP240712C00149000 | 2024-06-06 11:29AM EDT | 2024-07-12 | 2.50 | 0.85 | 1.34 | 0.00 | - | 1 | 2 | 23.05% |
| XOP240719C00149000 | 2024-06-14 1:07PM EDT | 2024-07-19 | 1.33 | 1.24 | 1.31 | -0.46 | -25.70% | 61 | 698 | 20.33% |
| XOP240726C00149000 | 2024-06-10 10:48AM EDT | 2024-07-26 | 4.23 | 1.48 | 2.24 | 0.00 | - | - | 1 | 24.23% |
| XOP240816C00149000 | 2024-06-13 11:47AM EDT | 2024-08-16 | 3.30 | 2.77 | 2.87 | 0.00 | - | 2 | 23 | 22.68% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 2024-12-20 | 8.75 | 7.65 | 7.85 | 0.00 | - | 8 | 9 | 25.63% |
| XOP250117C00149000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 10.85 | 8.35 | 8.60 | 0.00 | - | 1 | 198 | 25.64% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 2026-01-16 | 22.40 | 16.50 | 17.55 | 0.00 | - | 2 | 3 | 28.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00149000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 6.11 | 6.15 | 6.45 | +0.91 | +17.50% | 65 | 2,605 | 24.81% |
| XOP240628P00149000 | 2024-06-11 2:53PM EDT | 2024-06-28 | 2.75 | 6.55 | 8.90 | 0.00 | - | 2 | 4 | 47.19% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 2024-07-05 | 7.28 | 6.50 | 8.10 | +4.14 | +131.85% | 4 | 2 | 31.28% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 2024-07-12 | 3.77 | 6.40 | 8.00 | 0.00 | - | 20 | 0 | 26.16% |
| XOP240719P00149000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 7.75 | 7.75 | 7.95 | +1.15 | +17.42% | 5 | 71 | 22.97% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 2024-07-26 | 4.42 | 7.80 | 9.90 | 0.00 | - | - | 1 | 32.23% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 8.80 | 8.55 | 8.95 | +1.65 | +23.08% | 2 | 5 | 21.85% |
| XOP241220P00149000 | 2024-06-12 12:08PM EDT | 2024-12-20 | 9.50 | 12.05 | 12.50 | 0.00 | - | 5 | 36 | 21.65% |
| XOP250117P00149000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 10.70 | 12.95 | 13.40 | 0.00 | - | 6 | 95 | 22.29% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.