SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-06-04 3:53PM EDT | 105.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 83.72% |
| XOP241115C00120000 | 2024-06-21 10:15AM EDT | 120.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 27.78 | 20.10 | 22.20 | 0.00 | - | 5 | 59 | 37.38% |
| XOP241115C00135000 | 2024-06-21 3:48PM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOP241115C00140000 | 2024-06-18 12:17PM EDT | 140.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| XOP241115C00145000 | 2024-06-25 10:11AM EDT | 145.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| XOP241115C00150000 | 2024-06-25 3:06PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 145 | 1,380 | 1.56% |
| XOP241115C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 61 | 233 | 3.13% |
| XOP241115C00160000 | 2024-06-25 10:33AM EDT | 160.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,539 | 3.13% |
| XOP241115C00165000 | 2024-06-25 11:53AM EDT | 165.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 3.13% |
| XOP241115C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,829 | 6.25% |
| XOP241115C00175000 | 2024-05-31 9:47AM EDT | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,555 | 6.25% |
| XOP241115C00180000 | 2024-06-24 2:53PM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 707 | 1,071 | 6.25% |
| XOP241115C00185000 | 2024-06-03 2:56PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 6.25% |
| XOP241115C00190000 | 2024-06-25 2:06PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 6.25% |
| XOP241115C00195000 | 2024-06-11 12:02PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 12.50% |
| XOP241115C00200000 | 2024-06-03 11:51AM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| XOP241115C00205000 | 2024-06-13 12:16PM EDT | 205.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 46.47% |
| XOP241115C00220000 | 2024-06-25 2:04PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XOP241115C00225000 | 2024-06-25 2:02PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 24 | 12.50% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 43.51% |
| XOP241115C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 35.94% |
| XOP241115C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 0.15 | 0.04 | 1.05 | 0.00 | - | 10 | 9 | 47.38% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 56.15% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 54.83% |
| XOP241115P00075000 | 2024-05-14 12:27PM EDT | 75.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 20 | 1 | 51.81% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.05 | 0.26 | 0.00 | - | 2 | 103 | 47.56% |
| XOP241115P00085000 | 2024-06-25 1:35PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 86 | 12.50% |
| XOP241115P00090000 | 2024-06-25 1:42PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 479 | 12.50% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.19 | 0.24 | 0.00 | - | 4 | 3 | 34.86% |
| XOP241115P00100000 | 2024-06-25 1:46PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 63 | 135 | 12.50% |
| XOP241115P00105000 | 2024-06-25 1:51PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 12.50% |
| XOP241115P00110000 | 2024-05-02 9:41AM EDT | 110.00 | 0.88 | 0.47 | 0.55 | 0.00 | - | 26 | 291 | 28.47% |
| XOP241115P00115000 | 2024-06-25 1:54PM EDT | 115.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 1,779 | 6.25% |
| XOP241115P00120000 | 2024-06-24 1:31PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 6.25% |
| XOP241115P00125000 | 2024-06-25 1:58PM EDT | 125.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 77 | 265 | 6.25% |
| XOP241115P00130000 | 2024-06-20 10:08AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 3.13% |
| XOP241115P00135000 | 2024-06-25 1:59PM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 1,091 | 3.13% |
| XOP241115P00140000 | 2024-06-24 2:57PM EDT | 140.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,295 | 1.56% |
| XOP241115P00145000 | 2024-06-25 9:41AM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.20% |
| XOP241115P00150000 | 2024-06-25 1:07PM EDT | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 155.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 160.00 | 14.70 | 17.65 | 19.05 | 0.00 | - | 1 | 14 | 27.30% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 165.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 20.60 | 22.40 | 0.00 | - | - | 18 | 0.00% |
| XOP241115P00175000 | 2024-06-17 10:07AM EDT | 175.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 28.85 | 31.75 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.