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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531C00140000 | 2024-05-24 2:11PM EDT | 140.00 | 8.65 | 8.00 | 10.05 | 0.00 | - | 2 | 0 | 69.63% |
| XOP240531C00142000 | 2024-05-14 1:44PM EDT | 142.00 | 8.87 | 6.50 | 8.40 | 0.00 | - | - | 20 | 66.06% |
| XOP240531C00143000 | 2024-05-14 1:44PM EDT | 143.00 | 7.95 | 5.55 | 7.40 | 0.00 | - | 20 | 20 | 60.84% |
| XOP240531C00144000 | 2024-05-24 2:51PM EDT | 144.00 | 4.84 | 4.60 | 6.30 | +0.52 | +12.04% | 1 | 1 | 53.83% |
| XOP240531C00145000 | 2024-05-15 9:54AM EDT | 145.00 | 5.36 | 3.80 | 4.10 | 0.00 | - | 1 | 94 | 28.13% |
| XOP240531C00146000 | 2024-05-23 2:48PM EDT | 146.00 | 2.84 | 2.97 | 3.15 | 0.00 | - | 1 | 85 | 24.27% |
| XOP240531C00147000 | 2024-05-24 2:22PM EDT | 147.00 | 2.37 | 2.27 | 2.39 | -0.22 | -8.49% | 1 | 26 | 22.90% |
| XOP240531C00147500 | 2024-05-24 3:49PM EDT | 147.50 | 1.92 | 1.96 | 2.03 | -0.02 | -1.03% | 1 | 14 | 22.10% |
| XOP240531C00148000 | 2024-05-24 3:53PM EDT | 148.00 | 1.61 | 1.67 | 1.73 | -0.10 | -5.85% | 63 | 104 | 21.83% |
| XOP240531C00148500 | 2024-05-24 1:59PM EDT | 148.50 | 1.49 | 1.40 | 1.45 | +0.10 | +7.19% | 59 | 49 | 21.49% |
| XOP240531C00149000 | 2024-05-24 3:22PM EDT | 149.00 | 1.09 | 1.16 | 1.22 | -0.11 | -9.17% | 206 | 41 | 21.49% |
| XOP240531C00149500 | 2024-05-24 12:44PM EDT | 149.50 | 1.10 | 0.94 | 1.01 | +0.01 | +0.92% | 53 | 14 | 21.39% |
| XOP240531C00150000 | 2024-05-24 3:58PM EDT | 150.00 | 0.75 | 0.76 | 0.83 | -0.14 | -15.73% | 56 | 82 | 21.36% |
| XOP240531C00151000 | 2024-05-24 3:42PM EDT | 151.00 | 0.49 | 0.48 | 0.54 | -0.16 | -24.62% | 48 | 113 | 21.29% |
| XOP240531C00152000 | 2024-05-24 2:48PM EDT | 152.00 | 0.34 | 0.30 | 0.35 | -0.05 | -12.82% | 171 | 152 | 21.53% |
| XOP240531C00152500 | 2024-05-24 9:40AM EDT | 152.50 | 0.47 | 0.23 | 0.28 | +0.16 | +51.61% | 1 | 96 | 21.73% |
| XOP240531C00153000 | 2024-05-24 3:55PM EDT | 153.00 | 0.19 | 0.18 | 0.22 | -0.06 | -24.00% | 27 | 197 | 21.83% |
| XOP240531C00154000 | 2024-05-24 3:55PM EDT | 154.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 25 | 80 | 22.27% |
| XOP240531C00155000 | 2024-05-24 1:55PM EDT | 155.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 80 | 707 | 23.34% |
| XOP240531C00156000 | 2024-05-24 3:51PM EDT | 156.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 6 | 48 | 24.32% |
| XOP240531C00157000 | 2024-05-24 11:17AM EDT | 157.00 | 0.07 | 0.03 | 0.05 | -0.05 | -41.67% | 13 | 202 | 25.20% |
| XOP240531C00157500 | 2024-05-22 2:40PM EDT | 157.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 21 | 55 | 26.47% |
| XOP240531C00158000 | 2024-05-24 10:28AM EDT | 158.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 225 | 26.56% |
| XOP240531C00159000 | 2024-05-24 11:19AM EDT | 159.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 40 | 63 | 28.91% |
| XOP240531C00160000 | 2024-05-24 3:14PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 12 | 229 | 29.69% |
| XOP240531C00161000 | 2024-05-24 3:24PM EDT | 161.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 73 | 32.03% |
| XOP240531C00162000 | 2024-05-22 3:11PM EDT | 162.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 20 | 33.99% |
| XOP240531C00162500 | 2024-05-24 3:23PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 21 | 35.16% |
| XOP240531C00163000 | 2024-05-23 9:40AM EDT | 163.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 24 | 50.88% |
| XOP240531C00164000 | 2024-05-22 2:40PM EDT | 164.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 8 | 33 | 53.52% |
| XOP240531C00165000 | 2024-05-22 10:14AM EDT | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 818 | 55.47% |
| XOP240531C00166000 | 2024-05-22 2:22PM EDT | 166.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 3 | 19 | 50.98% |
| XOP240531C00167000 | 2024-05-01 2:04PM EDT | 167.00 | 0.23 | 0.01 | 0.22 | 0.00 | - | 10 | 11 | 53.61% |
| XOP240531C00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.70 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 54.69% |
| XOP240531C00168000 | 2024-05-21 10:46AM EDT | 168.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 31 | 53.13% |
| XOP240531C00169000 | 2024-05-21 2:17PM EDT | 169.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 31 | 66.89% |
| XOP240531C00170000 | 2024-05-13 11:52AM EDT | 170.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 60.55% |
| XOP240531C00171000 | 2024-05-21 10:46AM EDT | 171.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 62.70% |
| XOP240531C00172000 | 2024-05-03 12:34PM EDT | 172.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 73.93% |
| XOP240531C00172500 | 2024-05-01 2:44PM EDT | 172.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 75.10% |
| XOP240531C00173000 | 2024-05-01 2:41PM EDT | 173.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 76.17% |
| XOP240531C00174000 | 2024-04-30 9:55AM EDT | 174.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 78.52% |
| XOP240531C00175000 | 2024-05-24 2:20PM EDT | 175.00 | 0.01 | 0.00 | 0.49 | -0.08 | -88.89% | 1 | 5 | 80.47% |
| XOP240531C00177500 | 2024-05-23 3:04PM EDT | 177.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 86.23% |
| XOP240531C00185000 | 2024-04-16 3:17PM EDT | 185.00 | 0.20 | 0.00 | 1.14 | 0.00 | - | - | 0 | 119.53% |
| XOP240531C00190000 | 2024-04-22 3:03PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240531C00195000 | 2024-04-17 1:59PM EDT | 195.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | - | 10 | 121.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531P00115000 | 2024-04-17 1:43PM EDT | 115.00 | 0.07 | 0.00 | 1.13 | 0.00 | - | - | 1 | 140.92% |
| XOP240531P00120000 | 2024-04-22 3:00PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240531P00125000 | 2024-05-17 1:38PM EDT | 125.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 86.23% |
| XOP240531P00130000 | 2024-05-16 2:40PM EDT | 130.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 81 | 69.82% |
| XOP240531P00133000 | 2024-05-23 12:45PM EDT | 133.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 100 | 46.29% |
| XOP240531P00135000 | 2024-05-23 12:47PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 97 | 36.72% |
| XOP240531P00136000 | 2024-05-23 12:46PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 10 | 34.38% |
| XOP240531P00137000 | 2024-05-21 2:17PM EDT | 137.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 15 | 33.20% |
| XOP240531P00138000 | 2024-05-20 2:11PM EDT | 138.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 25 | 38 | 30.66% |
| XOP240531P00140000 | 2024-05-24 3:28PM EDT | 140.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 6 | 182 | 27.93% |
| XOP240531P00141000 | 2024-05-24 3:39PM EDT | 141.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 1 | 13 | 25.78% |
| XOP240531P00142000 | 2024-05-24 3:51PM EDT | 142.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 14 | 636 | 24.46% |
| XOP240531P00143000 | 2024-05-24 2:57PM EDT | 143.00 | 0.16 | 0.13 | 0.16 | -0.11 | -40.74% | 2 | 1,039 | 23.39% |
| XOP240531P00144000 | 2024-05-24 3:51PM EDT | 144.00 | 0.22 | 0.20 | 0.24 | -0.08 | -26.67% | 13 | 70 | 22.51% |
| XOP240531P00145000 | 2024-05-24 3:51PM EDT | 145.00 | 0.35 | 0.32 | 0.35 | -0.23 | -39.66% | 29 | 154 | 21.44% |
| XOP240531P00146000 | 2024-05-24 3:54PM EDT | 146.00 | 0.53 | 0.49 | 0.53 | -0.36 | -40.45% | 507 | 6,180 | 20.73% |
| XOP240531P00147000 | 2024-05-24 3:35PM EDT | 147.00 | 0.88 | 0.73 | 0.80 | +0.47 | +114.63% | 86 | 1,469 | 20.26% |
| XOP240531P00147500 | 2024-05-24 3:56PM EDT | 147.50 | 0.99 | 0.91 | 0.97 | -0.36 | -26.67% | 125 | 281 | 20.00% |
| XOP240531P00148000 | 2024-05-24 3:48PM EDT | 148.00 | 1.18 | 1.12 | 1.17 | -0.41 | -25.79% | 78 | 468 | 19.80% |
| XOP240531P00148500 | 2024-05-24 3:54PM EDT | 148.50 | 1.47 | 1.34 | 1.40 | -0.51 | -25.76% | 32 | 223 | 19.63% |
| XOP240531P00149000 | 2024-05-24 3:45PM EDT | 149.00 | 1.75 | 1.61 | 1.67 | -0.61 | -25.85% | 42 | 136 | 19.58% |
| XOP240531P00149500 | 2024-05-24 9:55AM EDT | 149.50 | 1.91 | 1.87 | 1.97 | -0.17 | -8.17% | 2 | 78 | 19.58% |
| XOP240531P00150000 | 2024-05-24 1:23PM EDT | 150.00 | 2.21 | 2.20 | 2.30 | -0.79 | -26.33% | 555 | 1,051 | 19.63% |
| XOP240531P00151000 | 2024-05-24 3:11PM EDT | 151.00 | 3.25 | 2.92 | 3.10 | +0.59 | +22.18% | 10 | 97 | 20.90% |
| XOP240531P00152000 | 2024-05-23 3:32PM EDT | 152.00 | 4.33 | 2.98 | 3.95 | 0.00 | - | 6 | 75 | 21.97% |
| XOP240531P00152500 | 2024-05-23 1:23PM EDT | 152.50 | 4.30 | 3.60 | 4.40 | 0.00 | - | 10 | 76 | 22.71% |
| XOP240531P00153000 | 2024-05-24 3:11PM EDT | 153.00 | 4.98 | 4.35 | 4.85 | -0.18 | -3.49% | 13 | 64 | 23.19% |
| XOP240531P00154000 | 2024-05-24 9:30AM EDT | 154.00 | 5.03 | 4.90 | 5.90 | +2.61 | +107.85% | 1 | 20 | 27.93% |
| XOP240531P00155000 | 2024-05-24 10:47AM EDT | 155.00 | 6.39 | 5.10 | 7.10 | -0.80 | -11.13% | 10 | 34 | 36.43% |
| XOP240531P00156000 | 2024-04-26 11:43AM EDT | 156.00 | 3.78 | 6.45 | 9.45 | 0.00 | - | 1 | 34 | 66.50% |
| XOP240531P00157000 | 2024-05-22 12:22PM EDT | 157.00 | 6.86 | 7.00 | 10.40 | 0.00 | - | 1 | 7 | 69.85% |
| XOP240531P00157500 | 2024-05-23 9:44AM EDT | 157.50 | 7.05 | 7.50 | 10.70 | 0.00 | - | - | 3 | 68.26% |
| XOP240531P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 11.45 | 9.20 | 11.00 | 0.00 | - | 2 | 1 | 66.46% |
| XOP240531P00159000 | 2024-05-13 3:36PM EDT | 159.00 | 8.89 | 9.25 | 11.60 | 0.00 | - | 1 | 1 | 61.96% |
© 2024 Yahoo. All rights reserved.