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:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 3 | 145 |
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 6 | 24 |
| 85.88 | 0.00 | - | 1 | 5 | 70.00 | 0.01 | 0.00 | - | 3 | 127 |
| 87.15 | 0.00 | - | 1 | 2 | 75.00 | 0.01 | 0.00 | - | 2 | 120 |
| 65.05 | 0.00 | - | - | 0 | 80.00 | 0.09 | 0.00 | - | 36 | 283 |
| 64.00 | 0.00 | - | - | 2 | 85.00 | 0.01 | 0.00 | - | 5 | 589 |
| 60.92 | 0.00 | - | 1 | 15 | 90.00 | 0.25 | 0.00 | - | 1 | 239 |
| 59.51 | 0.00 | - | 3 | 6 | 95.00 | 0.01 | 0.00 | - | 218 | 1,932 |
| 49.50 | 0.00 | - | 5 | 18 | 100.00 | 0.51 | 0.00 | - | 1 | 804 |
| 40.08 | 0.00 | - | 2 | 47 | 105.00 | 0.20 | 0.00 | - | 9 | 917 |
| 45.23 | 0.00 | - | 6 | 27 | 110.00 | 0.01 | 0.00 | - | 18 | 1,993 |
| 33.56 | 0.00 | - | 2 | 45 | 115.00 | 0.02 | -0.05 | -71.43% | 4 | 1,035 |
| 25.10 | 0.00 | - | 1 | 46 | 120.00 | 0.08 | 0.00 | - | 3 | 9,967 |
| 28.60 | 0.00 | - | 140 | 159 | 125.00 | 0.06 | 0.00 | - | 81 | 2,708 |
| 19.02 | 0.00 | - | 6 | 934 | 130.00 | 0.10 | +0.02 | +25.00% | 6 | 4,746 |
| 9.76 | 0.00 | - | 1 | 2,014 | 135.00 | 0.16 | +0.02 | +14.29% | 44 | 4,481 |
| 8.53 | 0.00 | - | 1 | 2,361 | 137.00 | 0.23 | +0.02 | +9.52% | 556 | 411 |
| 15.40 | 0.00 | - | 1 | 375 | 138.00 | 0.33 | +0.08 | +32.00% | 50 | 3,404 |
| 4.45 | -7.10 | -61.47% | 1 | 184 | 139.00 | 0.44 | +0.18 | +69.23% | 54 | 1,522 |
| 3.53 | -1.27 | -26.46% | 57 | 1,362 | 140.00 | 0.65 | +0.36 | +124.14% | 81 | 7,568 |
| 2.90 | -5.80 | -66.67% | 26 | 1,274 | 141.00 | 0.84 | +0.43 | +104.88% | 72 | 280 |
| 1.88 | -2.12 | -53.00% | 25 | 270 | 142.00 | 1.25 | +0.71 | +131.48% | 243 | 1,953 |
| 1.38 | -2.02 | -59.41% | 53 | 2,213 | 143.00 | 1.58 | +0.79 | +100.00% | 503 | 587 |
| 1.19 | -1.76 | -59.66% | 17 | 15 | 143.50 | 1.57 | +0.62 | +65.26% | 1 | 6 |
| 1.04 | -1.56 | -60.00% | 189 | 1,939 | 144.00 | 2.05 | +0.95 | +86.36% | 331 | 1,043 |
| 0.80 | -1.39 | -63.47% | 145 | 67 | 144.50 | 1.23 | 0.00 | - | 6 | 6 |
| 0.71 | -1.01 | -58.72% | 362 | 3,456 | 145.00 | 2.76 | +1.36 | +97.14% | 25 | 12,708 |
| 0.57 | -0.95 | -62.50% | 190 | 63 | 145.50 | 2.79 | +1.15 | +70.12% | 1 | 9 |
| 0.43 | -0.92 | -68.15% | 296 | 1,419 | 146.00 | 3.60 | +1.15 | +46.94% | 76 | 7,229 |
| 0.32 | -0.86 | -72.88% | 222 | 91 | 146.50 | 3.98 | +1.69 | +73.80% | 4 | 105 |
| 0.23 | -0.72 | -75.79% | 292 | 456 | 147.00 | 4.35 | +1.73 | +66.03% | 135 | 893 |
| 0.20 | -0.63 | -75.90% | 339 | 271 | 147.50 | 4.92 | +3.36 | +215.38% | 1 | 215 |
| 0.14 | -0.48 | -77.42% | 312 | 1,278 | 148.00 | 5.34 | +2.12 | +65.84% | 15 | 2,088 |
| 0.11 | -0.69 | -86.25% | 38 | 95 | 148.50 | 2.00 | 0.00 | - | 1 | 380 |
| 0.09 | -0.32 | -78.05% | 901 | 1,020 | 149.00 | 6.11 | +0.91 | +17.50% | 65 | 2,605 |
| 0.30 | 0.00 | - | 6 | 125 | 149.50 | 2.46 | 0.00 | - | 2 | 53 |
| 0.08 | -0.22 | -73.33% | 168 | 5,938 | 150.00 | 7.25 | +1.70 | +30.63% | 36 | 3,947 |
| 0.07 | -0.11 | -61.11% | 1 | 1,428 | 151.00 | 5.97 | 0.00 | - | 3 | 829 |
| 0.05 | -0.08 | -61.54% | 8 | 2,456 | 152.00 | 9.16 | +1.84 | +25.14% | 2 | 462 |
| 0.09 | 0.00 | - | 11 | 658 | 152.50 | 3.40 | 0.00 | - | 93 | 56 |
| 0.02 | -0.07 | -77.78% | 49 | 4,626 | 153.00 | 6.36 | 0.00 | - | 9 | 2,160 |
| 0.10 | +0.02 | +25.00% | 1 | 647 | 154.00 | 8.85 | 0.00 | - | 710 | 20 |
| 0.02 | -0.03 | -60.00% | 13 | 11,967 | 155.00 | 9.65 | 0.00 | - | 1,089 | 121 |
| 0.13 | -0.19 | -59.38% | 270 | 855 | 156.00 | 10.50 | 0.00 | - | 98 | 1 |
| 0.05 | 0.00 | - | 8 | 1,389 | 157.00 | 11.55 | 0.00 | - | 98 | 0 |
| 0.03 | 0.00 | - | 10 | 259 | 157.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 931 | 158.00 | 12.65 | 0.00 | - | 43 | 15 |
| 0.08 | 0.00 | - | 92 | 448 | 159.00 | 13.80 | 0.00 | - | 140 | 0 |
| 0.03 | -0.15 | -83.33% | 1 | 8,743 | 160.00 | 14.70 | 0.00 | - | 51 | 25 |
| 0.10 | 0.00 | - | 2 | 897 | 161.00 | 15.20 | 0.00 | - | 5 | 8 |
| 0.05 | 0.00 | - | 1 | 411 | 162.00 | 15.56 | 0.00 | - | 1,050 | 0 |
| 0.04 | 0.00 | - | 4 | 562 | 163.00 | 11.35 | 0.00 | - | 1 | 21 |
| 0.11 | 0.00 | - | 1 | 1,564 | 164.00 | 8.15 | 0.00 | - | - | 111 |
| 0.12 | 0.00 | - | 2 | 1,385 | 165.00 | 15.70 | 0.00 | - | 80 | 1 |
| 0.10 | +0.04 | +66.67% | 1 | 156 | 166.00 | 10.10 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 20 | 345 | 167.00 | 10.70 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 1 | 3,425 | 168.00 | 13.83 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 5 | 1,444 | 170.00 | 23.40 | 0.00 | - | 30 | 0 |
| 0.24 | 0.00 | - | 1 | 13,091 | 175.00 | 25.05 | 0.00 | - | 2,000 | 0 |
| 0.01 | -0.05 | -83.33% | 3 | 1,134 | 180.00 | 30.05 | 0.00 | - | 2,000 | 0 |
| 0.01 | 0.00 | - | 18 | 512 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 793 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 416 | 195.00 | 47.70 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 10 | 674 | 200.00 | 55.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 313 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 461 | 210.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 338 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 102 | 220.00 | 70.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 293 | 225.00 | 75.34 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.