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:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607C00155000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.82 | 0.85 | 0.93 | +0.43 | +110.26% | 86 | 382 | 24.73% |
| XOP240614C00155000 | 2024-05-31 11:53AM EDT | 2024-06-14 | 1.05 | 1.47 | 1.69 | +0.37 | +54.41% | 5 | 102 | 24.61% |
| XOP240621C00155000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 1.80 | 1.91 | 2.03 | +0.78 | +76.47% | 1,517 | 11,401 | 22.58% |
| XOP240628C00155000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 1.92 | 2.15 | 2.46 | +0.49 | +34.27% | 9 | 56 | 22.24% |
| XOP240705C00155000 | 2024-05-23 3:32PM EDT | 2024-07-05 | 1.50 | 2.35 | 2.79 | 0.00 | - | - | 2 | 21.72% |
| XOP240719C00155000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 3.00 | 3.25 | 3.50 | +0.75 | +33.33% | 40 | 233 | 21.63% |
| XOP240920C00155000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 6.47 | 5.45 | 7.30 | +1.12 | +20.93% | 121 | 771 | 25.71% |
| XOP241115C00155000 | 2024-05-31 2:35PM EDT | 2024-11-15 | 8.60 | 8.65 | 9.75 | +0.90 | +11.69% | 3 | 200 | 26.95% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 11.80 | 10.20 | 11.30 | 0.00 | - | 1 | 30 | 27.95% |
| XOP250117C00155000 | 2024-05-31 3:14PM EDT | 2025-01-17 | 10.80 | 10.90 | 11.15 | +0.70 | +6.93% | 223 | 1,616 | 25.89% |
| XOP250620C00155000 | 2024-05-30 3:28PM EDT | 2025-06-20 | 14.70 | 16.00 | 16.85 | 0.00 | - | 4 | 178 | 29.21% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 2026-01-16 | 27.20 | 17.75 | 20.75 | 0.00 | - | 5 | 15 | 28.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607P00155000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 4.25 | 3.50 | 3.70 | -1.51 | -26.22% | 2 | 13 | 21.46% |
| XOP240614P00155000 | 2024-05-30 10:11AM EDT | 2024-06-14 | 5.80 | 4.00 | 4.25 | 0.00 | - | 1 | 7 | 20.56% |
| XOP240621P00155000 | 2024-05-31 12:08PM EDT | 2024-06-21 | 5.61 | 4.30 | 4.55 | -1.23 | -17.98% | 2 | 1,631 | 19.06% |
| XOP240628P00155000 | 2024-05-23 9:31AM EDT | 2024-06-28 | 6.53 | 3.50 | 5.40 | 0.00 | - | - | 4 | 21.88% |
| XOP240719P00155000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 8.66 | 5.55 | 6.20 | 0.00 | - | 11 | 652 | 20.26% |
| XOP240920P00155000 | 2024-05-29 11:36AM EDT | 2024-09-20 | 10.21 | 7.90 | 9.15 | 0.00 | - | 1 | 3,854 | 22.30% |
| XOP241115P00155000 | 2024-05-31 2:37PM EDT | 2024-11-15 | 10.35 | 8.90 | 10.10 | -1.20 | -10.39% | 2 | 48 | 20.53% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 12.79 | 9.95 | 11.05 | 0.00 | - | 1 | 30 | 20.78% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 12.65 | 11.55 | 11.80 | -0.65 | -4.89% | 5 | 146 | 21.04% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 23.45% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 24.37% |
© 2024 Yahoo. All rights reserved.