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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00140000 | 2024-06-21 2:48PM EDT | 140.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| XOP240705C00141000 | 2024-06-25 2:06PM EDT | 141.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| XOP240705C00142000 | 2024-06-25 2:06PM EDT | 142.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XOP240705C00143000 | 2024-06-21 9:46AM EDT | 143.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP240705C00144000 | 2024-06-25 3:40PM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 155 | 0.00% |
| XOP240705C00144500 | 2024-06-20 3:22PM EDT | 144.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOP240705C00145000 | 2024-06-25 9:47AM EDT | 145.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| XOP240705C00145500 | 2024-06-25 9:51AM EDT | 145.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| XOP240705C00146000 | 2024-06-25 2:43PM EDT | 146.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 115 | 329 | 0.00% |
| XOP240705C00146500 | 2024-06-24 1:01PM EDT | 146.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| XOP240705C00147000 | 2024-06-25 10:33AM EDT | 147.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.78% |
| XOP240705C00147500 | 2024-06-25 11:09AM EDT | 147.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 1.56% |
| XOP240705C00148000 | 2024-06-25 3:29PM EDT | 148.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 185 | 1.56% |
| XOP240705C00149000 | 2024-06-24 3:54PM EDT | 149.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| XOP240705C00149500 | 2024-06-25 10:15AM EDT | 149.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| XOP240705C00150000 | 2024-06-25 11:14AM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| XOP240705C00151000 | 2024-06-24 2:50PM EDT | 151.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 153 | 188 | 6.25% |
| XOP240705C00152000 | 2024-06-24 3:25PM EDT | 152.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| XOP240705C00152500 | 2024-06-25 10:15AM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XOP240705C00153000 | 2024-06-24 12:16PM EDT | 153.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| XOP240705C00154000 | 2024-06-24 3:51PM EDT | 154.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| XOP240705C00155000 | 2024-06-25 12:20PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 91 | 6.25% |
| XOP240705C00156000 | 2024-06-24 3:51PM EDT | 156.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 6.25% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240705C00158000 | 2024-06-18 9:41AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240705C00163000 | 2024-06-18 9:41AM EDT | 163.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240705C00210000 | 2024-06-18 3:18PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XOP240705P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| XOP240705P00135000 | 2024-06-24 3:51PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 12.50% |
| XOP240705P00136000 | 2024-06-24 9:39AM EDT | 136.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| XOP240705P00138000 | 2024-06-24 9:36AM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| XOP240705P00139000 | 2024-06-25 10:15AM EDT | 139.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| XOP240705P00140000 | 2024-06-21 2:48PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| XOP240705P00141000 | 2024-06-24 1:21PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| XOP240705P00142000 | 2024-06-25 12:38PM EDT | 142.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| XOP240705P00143000 | 2024-06-25 3:40PM EDT | 143.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| XOP240705P00144000 | 2024-06-21 2:06PM EDT | 144.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| XOP240705P00144500 | 2024-06-25 3:31PM EDT | 144.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 80 | 130 | 3.13% |
| XOP240705P00145000 | 2024-06-25 10:01AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 1.56% |
| XOP240705P00145500 | 2024-06-25 9:32AM EDT | 145.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| XOP240705P00146000 | 2024-06-25 3:39PM EDT | 146.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.78% |
| XOP240705P00147000 | 2024-06-25 11:11AM EDT | 147.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240705P00147500 | 2024-06-25 10:12AM EDT | 147.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 23 | 9 | 0.00% |
| XOP240705P00148000 | 2024-06-25 2:27PM EDT | 148.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240705P00152000 | 2024-06-13 3:00PM EDT | 152.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.