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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-24 3:37PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| XOP240712C00141000 | 2024-06-21 3:26PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| XOP240712C00143000 | 2024-06-25 12:45PM EDT | 143.00 | 4.05 | 0.00 | 0.00 | +1.08 | +36.36% | 3 | 3 | 0.00% |
| XOP240712C00144000 | 2024-06-25 3:05PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | +1.01 | +34.95% | 18 | 18 | 0.00% |
| XOP240712C00145000 | 2024-06-25 11:14AM EDT | 145.00 | 3.41 | 0.00 | 0.00 | +0.11 | +3.33% | 2 | 74 | 0.00% |
| XOP240712C00145500 | 2024-06-21 10:19AM EDT | 145.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240712C00146000 | 2024-06-25 9:35AM EDT | 146.00 | 2.39 | 0.00 | 0.00 | +0.09 | +3.91% | 1 | 17 | 0.00% |
| XOP240712C00146500 | 2024-06-25 12:45PM EDT | 146.50 | 2.04 | 0.00 | 0.00 | -1.02 | -33.33% | 1 | 0 | 0.00% |
| XOP240712C00147000 | 2024-06-25 3:26PM EDT | 147.00 | 2.25 | 0.00 | 0.00 | -0.58 | -20.49% | 4 | 17 | 0.39% |
| XOP240712C00147500 | 2024-06-24 3:45PM EDT | 147.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XOP240712C00148000 | 2024-06-25 2:56PM EDT | 148.00 | 1.72 | 0.00 | 0.00 | +0.07 | +4.24% | 1 | 71 | 1.56% |
| XOP240712C00148500 | 2024-06-25 11:26AM EDT | 148.50 | 1.60 | 0.00 | 0.00 | -0.24 | -13.04% | 1 | 5 | 1.56% |
| XOP240712C00149000 | 2024-06-24 2:58PM EDT | 149.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| XOP240712C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 1.01 | 0.00 | 0.00 | -0.46 | -31.29% | 17 | 64 | 3.13% |
| XOP240712C00151000 | 2024-06-24 2:40PM EDT | 151.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 3.13% |
| XOP240712C00152000 | 2024-06-25 1:45PM EDT | 152.00 | 0.60 | 0.00 | 0.00 | -0.72 | -54.55% | 4 | 7 | 3.13% |
| XOP240712C00152500 | 2024-06-24 3:44PM EDT | 152.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| XOP240712C00153000 | 2024-06-12 10:02AM EDT | 153.00 | 0.56 | 0.00 | 0.00 | -1.53 | -73.21% | 1 | 16 | 6.25% |
| XOP240712C00155000 | 2024-06-25 1:56PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | -0.09 | -23.68% | 6 | 24 | 6.25% |
| XOP240712C00156000 | 2024-06-21 12:02PM EDT | 156.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240712C00157000 | 2024-06-24 9:57AM EDT | 157.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XOP240712C00158000 | 2024-06-25 2:56PM EDT | 158.00 | 0.15 | 0.00 | 0.00 | -0.19 | -55.88% | 1 | 10 | 6.25% |
| XOP240712C00159000 | 2024-06-21 3:14PM EDT | 159.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 6.25% |
| XOP240712C00160000 | 2024-06-24 12:48PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240712C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240712P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XOP240712P00132000 | 2024-06-24 9:38AM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XOP240712P00133000 | 2024-06-21 12:02PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240712P00134000 | 2024-06-24 12:48PM EDT | 134.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| XOP240712P00135000 | 2024-06-25 12:17PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | +0.02 | +10.00% | 7 | 2,004 | 6.25% |
| XOP240712P00136000 | 2024-06-21 12:02PM EDT | 136.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XOP240712P00137000 | 2024-06-25 9:33AM EDT | 137.00 | 0.33 | 0.00 | 0.00 | +0.08 | +32.00% | 1 | 6 | 6.25% |
| XOP240712P00138000 | 2024-06-25 1:45PM EDT | 138.00 | 0.34 | 0.00 | 0.00 | -0.04 | -10.53% | 4 | 38 | 6.25% |
| XOP240712P00139000 | 2024-06-24 12:03PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP240712P00140000 | 2024-06-25 12:17PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | +0.19 | +44.19% | 5 | 759 | 6.25% |
| XOP240712P00141000 | 2024-06-25 1:45PM EDT | 141.00 | 0.68 | 0.00 | 0.00 | -0.02 | -2.86% | 14 | 25 | 3.13% |
| XOP240712P00142000 | 2024-06-25 10:47AM EDT | 142.00 | 0.93 | 0.00 | 0.00 | +0.23 | +32.86% | 3 | 19 | 3.13% |
| XOP240712P00143000 | 2024-06-25 1:14PM EDT | 143.00 | 1.24 | 0.00 | 0.00 | -0.06 | -4.62% | 2,004 | 2,513 | 3.13% |
| XOP240712P00144000 | 2024-06-24 9:31AM EDT | 144.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XOP240712P00145000 | 2024-06-24 2:44PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 1.56% |
| XOP240712P00145500 | 2024-06-25 10:21AM EDT | 145.50 | 2.10 | 0.00 | 0.00 | -0.15 | -6.67% | 50 | 68 | 0.78% |
| XOP240712P00146000 | 2024-06-24 12:44PM EDT | 146.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| XOP240712P00148000 | 2024-06-17 10:49AM EDT | 148.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOP240712P00153000 | 2024-06-24 3:23PM EDT | 153.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.