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:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | 26 | 23 |
| - | - | - | - | - | 75.00 | 0.16 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 20 | 28 |
| - | - | - | - | - | 85.00 | 0.17 | 0.00 | - | 14 | 312 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 1 | 58 |
| 39.91 | 0.00 | - | 1 | 8 | 110.00 | 0.18 | 0.00 | - | 6 | 112 |
| - | - | - | - | - | 115.00 | 0.16 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 117.00 | 0.19 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 118.00 | 0.14 | 0.00 | - | 10 | 34 |
| 34.01 | 0.00 | - | 2 | 2 | 119.00 | 0.57 | 0.00 | - | 5 | 23 |
| 29.85 | 0.00 | - | 800 | 526 | 120.00 | 0.06 | -0.08 | -57.14% | 10 | 49 |
| - | - | - | - | - | 121.00 | 0.08 | +0.04 | +100.00% | 1 | 11 |
| - | - | - | - | - | 122.00 | 0.08 | 0.00 | - | 2 | 30 |
| 15.70 | 0.00 | - | - | 2 | 123.00 | 0.11 | -0.10 | -47.62% | 4 | 168 |
| 32.04 | 0.00 | - | 1 | 1 | 124.00 | 0.36 | 0.00 | - | 1 | 2 |
| 28.75 | 0.00 | - | 5 | 6 | 125.00 | 0.09 | -0.01 | -10.00% | 8 | 5,814 |
| - | - | - | - | - | 126.00 | 0.16 | +0.01 | +6.67% | 2 | 46 |
| 22.90 | 0.00 | - | 1 | 0 | 127.00 | 0.15 | +0.01 | +7.14% | 1 | 47 |
| 30.60 | 0.00 | - | 2 | 3 | 128.00 | 0.15 | -0.03 | -16.67% | 1 | 271 |
| - | - | - | - | - | 129.00 | 0.05 | -0.13 | -72.22% | 1 | 126 |
| 19.03 | 0.00 | - | 5 | 12 | 130.00 | 0.17 | +0.03 | +21.43% | 6 | 1,314 |
| 18.87 | 0.00 | - | - | 2 | 131.00 | 0.25 | +0.12 | +92.31% | 1 | 78 |
| 14.75 | 0.00 | - | 1 | 1 | 132.00 | 0.23 | 0.00 | - | 1 | 30 |
| 13.30 | 0.00 | - | 1 | 26 | 133.00 | 0.23 | -0.04 | -14.81% | 2 | 162 |
| 8.90 | 0.00 | - | - | 9 | 134.00 | 0.29 | 0.00 | - | 2 | 180 |
| 9.47 | 0.00 | - | 1 | 11 | 135.00 | 0.35 | -0.04 | -10.26% | 10 | 5,811 |
| 7.40 | 0.00 | - | 5 | 21 | 136.00 | 0.33 | -0.21 | -38.89% | 3 | 275 |
| 9.68 | -1.13 | -10.45% | 1 | 10 | 137.00 | 0.34 | -0.20 | -37.04% | 60 | 917 |
| 13.50 | 0.00 | - | 10 | 11 | 138.00 | 0.53 | 0.00 | - | 14 | 1,718 |
| 8.12 | 0.00 | - | 1 | 9 | 139.00 | 0.61 | -0.22 | -26.51% | 9 | 458 |
| 7.00 | +0.60 | +9.37% | 4 | 825 | 140.00 | 0.80 | -0.24 | -23.08% | 25 | 1,147 |
| 4.20 | 0.00 | - | 2 | 159 | 141.00 | 0.95 | -0.21 | -18.10% | 92 | 625 |
| 4.82 | 0.00 | - | 2 | 122 | 142.00 | 1.36 | -0.15 | -9.93% | 59 | 341 |
| 4.75 | +0.45 | +10.47% | 1 | 133 | 143.00 | 1.55 | -0.26 | -14.36% | 15 | 826 |
| 4.20 | +0.45 | +12.00% | 7 | 189 | 144.00 | 1.65 | -0.73 | -30.67% | 152 | 978 |
| 3.47 | +0.37 | +11.94% | 1,519 | 3,294 | 145.00 | 2.13 | -0.56 | -20.82% | 14 | 530 |
| 2.75 | +0.19 | +7.42% | 9 | 1,129 | 146.00 | 2.64 | -0.55 | -17.24% | 3 | 892 |
| 2.33 | +0.23 | +10.95% | 8 | 305 | 147.00 | 3.43 | -0.47 | -12.05% | 9 | 662 |
| 1.91 | +0.20 | +11.70% | 27 | 238 | 148.00 | 3.68 | -0.47 | -11.33% | 2 | 332 |
| 1.29 | +0.09 | +7.50% | 113 | 756 | 149.00 | 3.55 | 0.00 | - | 10 | 69 |
| 1.15 | +0.03 | +2.68% | 1,338 | 4,195 | 150.00 | 4.60 | -1.65 | -26.40% | 1 | 686 |
| 0.96 | +0.07 | +7.87% | 235 | 1,291 | 151.00 | 5.02 | 0.00 | - | 2 | 39 |
| 0.73 | +0.11 | +17.74% | 23 | 750 | 152.00 | 6.37 | -1.24 | -16.29% | 5 | 42 |
| 0.56 | +0.05 | +9.80% | 2 | 346 | 153.00 | 7.50 | 0.00 | - | 1 | 61 |
| 0.44 | -0.05 | -10.20% | 1 | 149 | 154.00 | 8.99 | 0.00 | - | 11 | 15 |
| 0.37 | +0.07 | +23.33% | 474 | 2,313 | 155.00 | 9.03 | +1.12 | +14.16% | 1 | 652 |
| 0.29 | +0.03 | +11.54% | 3 | 944 | 156.00 | 13.40 | 0.00 | - | 2 | 2 |
| 0.23 | +0.01 | +4.55% | 8 | 152 | 157.00 | 12.02 | 0.00 | - | 38 | 3 |
| 0.19 | +0.02 | +11.76% | 2 | 97 | 158.00 | 15.25 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 5 | 27 | 159.00 | 10.80 | 0.00 | - | - | 1 |
| 0.14 | +0.01 | +7.69% | 11 | 1,803 | 160.00 | 15.70 | 0.00 | - | 138 | 62 |
| 0.20 | +0.11 | +122.22% | 2 | 1,029 | 161.00 | - | - | - | - | - |
| 0.19 | +0.05 | +35.71% | 8 | 51 | 162.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 1 | 49 | 163.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 60 | 30 | 164.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1,780 | 165.00 | 15.90 | 0.00 | - | 2 | 2 |
| 0.05 | -0.07 | -58.33% | 4 | 1,290 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 279 | 175.00 | 31.10 | 0.00 | - | 16 | 7 |
| 0.05 | 0.00 | - | 2 | 129 | 180.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 33 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 52 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 78 | 195.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 4 | 91 | 200.00 | 46.55 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 43 | 68 | 205.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 41 | 47 | 210.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 51 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 10 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 28 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 52 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.