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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00110000 | 2024-06-21 12:03PM EDT | 110.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOP240816C00133000 | 2024-06-24 11:23AM EDT | 133.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XOP240816C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00140000 | 2024-06-24 3:31PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XOP240816C00141000 | 2024-06-21 3:05PM EDT | 141.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240816C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XOP240816C00143000 | 2024-06-24 10:31AM EDT | 143.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 144.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 0.00% |
| XOP240816C00145000 | 2024-06-25 3:44PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | -0.20 | -3.08% | 2,672 | 2,680 | 0.00% |
| XOP240816C00146000 | 2024-06-25 3:46PM EDT | 146.00 | 5.55 | 0.00 | 0.00 | -0.33 | -5.61% | 38 | 55 | 0.00% |
| XOP240816C00147000 | 2024-06-24 11:28AM EDT | 147.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.20% |
| XOP240816C00148000 | 2024-06-24 2:20PM EDT | 148.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 76 | 87 | 0.78% |
| XOP240816C00149000 | 2024-06-25 3:42PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | +0.37 | +10.19% | 597 | 527 | 1.56% |
| XOP240816C00150000 | 2024-06-25 3:00PM EDT | 150.00 | 3.38 | 0.00 | 0.00 | +0.08 | +2.42% | 15 | 79 | 1.56% |
| XOP240816C00151000 | 2024-06-25 11:09AM EDT | 151.00 | 3.05 | 0.00 | 0.00 | +1.19 | +63.98% | 20 | 1,001 | 1.56% |
| XOP240816C00152000 | 2024-06-25 3:54PM EDT | 152.00 | 2.86 | 0.00 | 0.00 | -0.19 | -6.23% | 15 | 113 | 3.13% |
| XOP240816C00153000 | 2024-06-25 2:17PM EDT | 153.00 | 2.33 | 0.00 | 0.00 | -0.06 | -2.51% | 1 | 21 | 3.13% |
| XOP240816C00154000 | 2024-06-25 11:15AM EDT | 154.00 | 2.10 | 0.00 | 0.00 | +0.01 | +0.48% | 2 | 162 | 3.13% |
| XOP240816C00155000 | 2024-06-25 3:16PM EDT | 155.00 | 1.89 | 0.00 | 0.00 | -0.12 | -5.97% | 30 | 3,336 | 3.13% |
| XOP240816C00156000 | 2024-06-25 11:14AM EDT | 156.00 | 1.54 | 0.00 | 0.00 | +0.82 | +113.89% | 5 | 52 | 3.13% |
| XOP240816C00157000 | 2024-06-25 3:10PM EDT | 157.00 | 1.37 | 0.00 | 0.00 | +0.05 | +3.79% | 9 | 133 | 3.13% |
| XOP240816C00158000 | 2024-06-25 3:43PM EDT | 158.00 | 1.22 | 0.00 | 0.00 | -0.18 | -12.86% | 6 | 90 | 6.25% |
| XOP240816C00159000 | 2024-06-25 1:56PM EDT | 159.00 | 1.01 | 0.00 | 0.00 | +0.02 | +2.02% | 6 | 60 | 6.25% |
| XOP240816C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | -0.01 | -1.10% | 13 | 29 | 6.25% |
| XOP240816C00161000 | 2024-06-25 11:21AM EDT | 161.00 | 0.79 | 0.00 | 0.00 | +0.03 | +3.95% | 2 | 15 | 6.25% |
| XOP240816C00162000 | 2024-06-24 11:21AM EDT | 162.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| XOP240816C00163000 | 2024-06-25 3:15PM EDT | 163.00 | 0.62 | 0.00 | 0.00 | +0.04 | +6.90% | 2 | 82 | 6.25% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XOP240816C00165000 | 2024-06-25 1:20PM EDT | 165.00 | 0.42 | 0.00 | 0.00 | -0.12 | -22.22% | 5 | 26 | 6.25% |
| XOP240816C00170000 | 2024-06-25 12:27PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | -0.10 | -31.25% | 7 | 3,301 | 6.25% |
| XOP240816C00190000 | 2024-06-17 10:04AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00117000 | 2024-06-17 3:36PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00118000 | 2024-06-18 11:01AM EDT | 118.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XOP240816P00119000 | 2024-06-17 10:20AM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00125000 | 2024-06-25 12:27PM EDT | 125.00 | 0.46 | 0.00 | 0.00 | +0.15 | +48.39% | 5 | 18 | 12.50% |
| XOP240816P00126000 | 2024-06-24 2:37PM EDT | 126.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240816P00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| XOP240816P00128000 | 2024-06-24 10:38AM EDT | 128.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP240816P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 6.25% |
| XOP240816P00130000 | 2024-06-24 12:24PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| XOP240816P00131000 | 2024-06-25 3:15PM EDT | 131.00 | 0.65 | 0.00 | 0.00 | -0.02 | -2.99% | 3 | 43 | 6.25% |
| XOP240816P00132000 | 2024-06-25 2:17PM EDT | 132.00 | 0.76 | 0.00 | 0.00 | +0.01 | +1.33% | 8 | 103 | 6.25% |
| XOP240816P00133000 | 2024-06-24 12:57PM EDT | 133.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| XOP240816P00134000 | 2024-06-25 3:15PM EDT | 134.00 | 0.95 | 0.00 | 0.00 | -0.07 | -6.86% | 9 | 63 | 6.25% |
| XOP240816P00135000 | 2024-06-25 3:49PM EDT | 135.00 | 1.06 | 0.00 | 0.00 | +0.11 | +11.58% | 11 | 169 | 6.25% |
| XOP240816P00136000 | 2024-06-25 3:43PM EDT | 136.00 | 1.21 | 0.00 | 0.00 | +0.06 | +5.22% | 8 | 31 | 6.25% |
| XOP240816P00137000 | 2024-06-21 3:27PM EDT | 137.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| XOP240816P00138000 | 2024-06-25 1:57PM EDT | 138.00 | 1.60 | 0.00 | 0.00 | -0.08 | -4.76% | 1 | 34 | 3.13% |
| XOP240816P00139000 | 2024-06-25 1:46PM EDT | 139.00 | 1.79 | 0.00 | 0.00 | -0.19 | -9.60% | 4 | 103 | 3.13% |
| XOP240816P00140000 | 2024-06-24 3:52PM EDT | 140.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 3.13% |
| XOP240816P00141000 | 2024-06-24 1:20PM EDT | 141.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XOP240816P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| XOP240816P00143000 | 2024-06-25 2:21PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | +0.22 | +7.91% | 28 | 29 | 1.56% |
| XOP240816P00144000 | 2024-06-25 3:15PM EDT | 144.00 | 3.30 | 0.00 | 0.00 | +0.46 | +16.20% | 33 | 68 | 1.56% |
| XOP240816P00145000 | 2024-06-25 3:15PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | -1.78 | -32.48% | 18 | 367 | 0.78% |
| XOP240816P00146000 | 2024-06-25 3:45PM EDT | 146.00 | 4.05 | 0.00 | 0.00 | +0.11 | +2.79% | 1 | 15 | 0.39% |
| XOP240816P00147000 | 2024-06-24 3:43PM EDT | 147.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240816P00150000 | 2024-06-24 10:38AM EDT | 150.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.