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
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240628C00138000 | 2024-06-24 2:51PM EDT | 138.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628C00140000 | 2024-06-24 10:37AM EDT | 140.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628C00141000 | 2024-06-25 2:55PM EDT | 141.00 | 5.24 | 0.00 | 0.00 | -1.12 | -17.61% | 1 | 17 | 0.00% |
| XOP240628C00142000 | 2024-06-21 3:27PM EDT | 142.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 42 | 108 | 0.00% |
| XOP240628C00143000 | 2024-06-25 2:50PM EDT | 143.00 | 3.35 | 0.00 | 0.00 | +0.46 | +15.92% | 3 | 75 | 0.00% |
| XOP240628C00143500 | 2024-06-24 10:34AM EDT | 143.50 | 2.69 | 0.00 | 0.00 | +0.19 | +7.60% | 3 | 51 | 0.00% |
| XOP240628C00144000 | 2024-06-24 3:41PM EDT | 144.00 | 2.49 | 0.00 | 0.00 | -1.27 | -33.78% | 5 | 120 | 0.00% |
| XOP240628C00144500 | 2024-06-24 2:24PM EDT | 144.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 61 | 0.00% |
| XOP240628C00145000 | 2024-06-25 2:05PM EDT | 145.00 | 1.76 | 0.00 | 0.00 | -1.25 | -41.53% | 11 | 269 | 0.00% |
| XOP240628C00145500 | 2024-06-25 3:10PM EDT | 145.50 | 1.55 | 0.00 | 0.00 | -1.04 | -40.15% | 13 | 132 | 0.00% |
| XOP240628C00146000 | 2024-06-25 3:00PM EDT | 146.00 | 1.25 | 0.00 | 0.00 | -0.71 | -36.22% | 100 | 246 | 0.00% |
| XOP240628C00146500 | 2024-06-25 3:10PM EDT | 146.50 | 1.02 | 0.00 | 0.00 | -0.75 | -42.37% | 12 | 133 | 0.00% |
| XOP240628C00147000 | 2024-06-25 3:47PM EDT | 147.00 | 0.96 | 0.00 | 0.00 | -0.34 | -26.15% | 31 | 279 | 0.78% |
| XOP240628C00147500 | 2024-06-25 3:45PM EDT | 147.50 | 0.70 | 0.00 | 0.00 | -0.47 | -40.17% | 2 | 293 | 1.56% |
| XOP240628C00148000 | 2024-06-25 3:50PM EDT | 148.00 | 0.65 | 0.00 | 0.00 | -0.35 | -35.00% | 14 | 208 | 3.13% |
| XOP240628C00148500 | 2024-06-24 2:49PM EDT | 148.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 3.13% |
| XOP240628C00149000 | 2024-06-25 3:24PM EDT | 149.00 | 0.31 | 0.00 | 0.00 | -0.39 | -55.71% | 3 | 262 | 6.25% |
| XOP240628C00149500 | 2024-06-25 3:57PM EDT | 149.50 | 0.27 | 0.00 | 0.00 | +0.02 | +8.00% | 6 | 35 | 6.25% |
| XOP240628C00150000 | 2024-06-25 3:41PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 12 | 512 | 6.25% |
| XOP240628C00151000 | 2024-06-25 3:35PM EDT | 151.00 | 0.13 | 0.00 | 0.00 | -0.11 | -45.83% | 16 | 98 | 6.25% |
| XOP240628C00152000 | 2024-06-25 11:00AM EDT | 152.00 | 0.08 | 0.00 | 0.00 | -0.10 | -55.56% | 10 | 43 | 12.50% |
| XOP240628C00152500 | 2024-06-25 10:14AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 10 | 27 | 12.50% |
| XOP240628C00153000 | 2024-06-25 1:04PM EDT | 153.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| XOP240628C00154000 | 2024-06-24 11:27AM EDT | 154.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 522 | 12.50% |
| XOP240628C00155000 | 2024-06-25 10:46AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 1 | 940 | 12.50% |
| XOP240628C00156000 | 2024-06-20 9:53AM EDT | 156.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| XOP240628C00157000 | 2024-06-24 11:27AM EDT | 157.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XOP240628C00158000 | 2024-06-13 12:07PM EDT | 158.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| XOP240628C00159000 | 2024-06-12 2:53PM EDT | 159.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| XOP240628C00160000 | 2024-06-24 10:34AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 25.00% |
| XOP240628C00161000 | 2024-06-10 12:01PM EDT | 161.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| XOP240628C00162000 | 2024-06-06 11:16AM EDT | 162.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XOP240628C00162500 | 2024-06-12 2:53PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XOP240628C00163000 | 2024-06-25 3:02PM EDT | 163.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 19 | 28 | 25.00% |
| XOP240628C00164000 | 2024-06-20 3:21PM EDT | 164.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XOP240628C00165000 | 2024-06-24 2:13PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 25.00% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.22 | 0.00 | - | - | 1 | 71.88% |
| XOP240628C00167500 | 2024-06-18 3:19PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XOP240628C00170000 | 2024-06-25 12:24PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 14 | 30 | 25.00% |
| XOP240628C00175000 | 2024-06-25 2:51PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 54 | 133 | 50.00% |
| XOP240628C00180000 | 2024-06-18 10:16AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XOP240628C00195000 | 2024-06-14 3:36PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOP240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOP240628P00105000 | 2024-06-18 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 305 | 50.00% |
| XOP240628P00110000 | 2024-06-21 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| XOP240628P00115000 | 2024-06-24 9:51AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| XOP240628P00120000 | 2024-06-25 11:17AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 10 | 30 | 50.00% |
| XOP240628P00125000 | 2024-06-18 1:26PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| XOP240628P00130000 | 2024-06-24 2:13PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 129 | 25.00% |
| XOP240628P00131000 | 2024-06-25 2:43PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | -0.26 | -86.67% | 120 | 130 | 25.00% |
| XOP240628P00132000 | 2024-06-25 2:36PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 100 | 104 | 25.00% |
| XOP240628P00133000 | 2024-06-25 2:44PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 60 | 60 | 25.00% |
| XOP240628P00134000 | 2024-06-21 3:23PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| XOP240628P00135000 | 2024-06-25 2:38PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 10 | 87 | 25.00% |
| XOP240628P00136000 | 2024-06-25 2:45PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | -0.12 | -75.00% | 100 | 101 | 25.00% |
| XOP240628P00137000 | 2024-06-25 2:41PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 20 | 113 | 12.50% |
| XOP240628P00138000 | 2024-06-21 3:30PM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 12.50% |
| XOP240628P00139000 | 2024-06-24 11:27AM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| XOP240628P00140000 | 2024-06-25 1:33PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 92 | 130 | 12.50% |
| XOP240628P00141000 | 2024-06-24 12:44PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 12.50% |
| XOP240628P00142000 | 2024-06-25 3:59PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 4 | 41 | 6.25% |
| XOP240628P00143000 | 2024-06-25 1:33PM EDT | 143.00 | 0.31 | 0.00 | 0.00 | +0.15 | +93.75% | 17 | 268 | 6.25% |
| XOP240628P00143500 | 2024-06-25 9:43AM EDT | 143.50 | 0.51 | 0.00 | 0.00 | +0.25 | +96.15% | 2 | 50 | 6.25% |
| XOP240628P00144000 | 2024-06-25 2:36PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | +0.06 | +16.67% | 3 | 46 | 6.25% |
| XOP240628P00144500 | 2024-06-25 11:07AM EDT | 144.50 | 0.58 | 0.00 | 0.00 | -0.03 | -4.92% | 8 | 76 | 3.13% |
| XOP240628P00145000 | 2024-06-25 1:35PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | +0.30 | +66.67% | 44 | 119 | 3.13% |
| XOP240628P00145500 | 2024-06-25 9:58AM EDT | 145.50 | 1.41 | 0.00 | 0.00 | +0.77 | +120.31% | 5 | 33 | 3.13% |
| XOP240628P00146000 | 2024-06-25 3:17PM EDT | 146.00 | 0.96 | 0.00 | 0.00 | +0.24 | +33.33% | 17 | 177 | 1.56% |
| XOP240628P00147000 | 2024-06-24 3:22PM EDT | 147.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| XOP240628P00147500 | 2024-06-25 10:39AM EDT | 147.50 | 2.08 | 0.00 | 0.00 | +0.55 | +35.95% | 3 | 20 | 0.00% |
| XOP240628P00148000 | 2024-06-25 11:49AM EDT | 148.00 | 2.52 | 0.00 | 0.00 | -0.17 | -6.32% | 1 | 40 | 0.00% |
| XOP240628P00148500 | 2024-06-25 2:27PM EDT | 148.50 | 2.70 | 0.00 | 0.00 | +0.70 | +35.00% | 1 | 28 | 0.00% |
| XOP240628P00149000 | 2024-06-25 3:31PM EDT | 149.00 | 2.99 | 0.00 | 0.00 | -2.26 | -43.05% | 2 | 4 | 0.00% |
| XOP240628P00149500 | 2024-06-21 11:50AM EDT | 149.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00150000 | 2024-06-24 3:22PM EDT | 150.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| XOP240628P00151000 | 2024-06-13 11:57AM EDT | 151.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| XOP240628P00152000 | 2024-06-24 2:40PM EDT | 152.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOP240628P00152500 | 2024-06-21 11:50AM EDT | 152.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628P00153000 | 2024-06-14 12:57PM EDT | 153.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 155.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240628P00156000 | 2024-06-13 3:17PM EDT | 156.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628P00159000 | 2024-06-21 10:56AM EDT | 159.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.