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:150.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00150000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 12 | 518 | 22.17% |
| XOP240705C00150000 | 2024-06-20 3:42PM EDT | 2024-07-05 | 0.50 | 0.23 | 0.46 | 0.00 | - | 5 | 24 | 22.51% |
| XOP240712C00150000 | 2024-06-20 11:46AM EDT | 2024-07-12 | 0.81 | 0.47 | 0.60 | 0.00 | - | 10 | 26 | 19.85% |
| XOP240719C00150000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 0.76 | 0.82 | 0.91 | -0.49 | -39.20% | 371 | 3,273 | 20.00% |
| XOP240726C00150000 | 2024-06-18 12:54PM EDT | 2024-07-26 | 1.41 | 0.93 | 2.23 | 0.00 | - | 1 | 15 | 27.09% |
| XOP240802C00150000 | 2024-06-17 2:29PM EDT | 2024-08-02 | 1.78 | 1.23 | 2.06 | +1.78 | - | - | 21 | 23.66% |
| XOP240816C00150000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 2.17 | 2.14 | 2.83 | -0.74 | -25.43% | 12 | 60 | 24.30% |
| XOP240920C00150000 | 2024-06-21 1:57PM EDT | 2024-09-20 | 3.95 | 3.75 | 3.85 | -0.45 | -10.23% | 1 | 1,609 | 22.86% |
| XOP241115C00150000 | 2024-06-21 3:40PM EDT | 2024-11-15 | 6.10 | 6.05 | 6.25 | -0.64 | -9.50% | 16 | 1,328 | 24.84% |
| XOP241220C00150000 | 2024-06-20 1:55PM EDT | 2024-12-20 | 8.14 | 7.20 | 7.45 | 0.00 | - | 5 | 17 | 25.33% |
| XOP250117C00150000 | 2024-06-21 10:58AM EDT | 2025-01-17 | 8.65 | 7.95 | 8.70 | -2.26 | -20.71% | 306 | 3,371 | 26.49% |
| XOP250620C00150000 | 2024-06-17 9:38AM EDT | 2025-06-20 | 12.30 | 12.40 | 13.30 | 0.00 | - | 1 | 43 | 28.18% |
| XOP260116C00150000 | 2024-06-20 11:24AM EDT | 2026-01-16 | 17.48 | 15.10 | 17.10 | 0.00 | - | 1 | 840 | 27.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00150000 | 2024-06-21 11:15AM EDT | 2024-06-28 | 7.06 | 6.50 | 7.85 | -0.09 | -1.26% | 10 | 37 | 48.22% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 3.80 | 6.40 | 7.75 | 0.00 | - | 2 | 9 | 31.57% |
| XOP240719P00150000 | 2024-06-21 3:37PM EDT | 2024-07-19 | 8.00 | 7.50 | 8.70 | -0.40 | -4.76% | 8 | 689 | 29.30% |
| XOP240816P00150000 | 2024-06-20 10:43AM EDT | 2024-08-16 | 8.08 | 7.55 | 9.10 | 0.00 | - | 2 | 17 | 22.57% |
| XOP240920P00150000 | 2024-06-20 11:10AM EDT | 2024-09-20 | 8.76 | 9.25 | 9.90 | 0.00 | - | 2 | 878 | 20.74% |
| XOP241115P00150000 | 2024-06-18 11:56AM EDT | 2024-11-15 | 11.85 | 10.65 | 11.90 | 0.00 | - | 12 | 61 | 22.10% |
| XOP241220P00150000 | 2024-06-12 12:20PM EDT | 2024-12-20 | 9.90 | 12.10 | 12.75 | 0.00 | - | 4 | 4,687 | 22.02% |
| XOP250117P00150000 | 2024-06-11 3:05PM EDT | 2025-01-17 | 10.40 | 12.70 | 13.45 | 0.00 | - | 250 | 1,441 | 22.14% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 19.03% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 2026-01-16 | 17.50 | 18.30 | 20.45 | 0.00 | - | 3 | 3 | 23.20% |
© 2024 Yahoo. All rights reserved.