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
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 70.00 | 0.29 | 0.00 | - | 26 | 16 |
| - | - | - | - | - | 75.00 | 0.18 | 0.00 | - | 20 | 54 |
| - | - | - | - | - | 80.00 | 0.15 | 0.00 | - | 68 | 32 |
| - | - | - | - | - | 85.00 | 0.27 | 0.00 | - | 643 | 539 |
| - | - | - | - | - | 90.00 | 0.33 | 0.00 | - | 19 | 229 |
| - | - | - | - | - | 95.00 | 0.70 | +0.31 | +79.49% | 1,500 | 44 |
| - | - | - | - | - | 100.00 | 0.60 | 0.00 | - | 2 | 140 |
| 44.00 | 0.00 | - | 1 | 0 | 105.00 | 0.67 | 0.00 | - | 20 | 49 |
| 38.86 | 0.00 | - | 3 | 5 | 110.00 | 0.90 | 0.00 | - | 5 | 116 |
| - | - | - | - | - | 115.00 | 1.22 | 0.00 | - | 1 | 3,237 |
| 31.58 | 0.00 | - | 2 | 802 | 120.00 | 1.64 | -0.66 | -28.70% | 1 | 13 |
| 24.08 | 0.00 | - | 2 | 143 | 125.00 | 2.82 | 0.00 | - | 10 | 81 |
| - | - | - | - | - | 126.00 | 2.34 | 0.00 | - | 20 | 104 |
| 23.10 | 0.00 | - | 1 | 100 | 127.00 | 6.71 | 0.00 | - | 50 | 59 |
| - | - | - | - | - | 128.00 | 2.56 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 129.00 | 3.15 | 0.00 | - | 1 | 4 |
| 24.65 | 0.00 | - | - | 399 | 130.00 | 3.00 | -0.30 | -9.09% | 1,060 | 1,715 |
| 18.95 | 0.00 | - | 11 | 0 | 131.00 | 4.45 | 0.00 | - | 1 | 3 |
| 30.57 | 0.00 | - | 13 | 447 | 132.00 | 4.80 | 0.00 | - | 1 | 466 |
| 20.00 | 0.00 | - | 1 | 0 | 133.00 | 4.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 134.00 | 5.50 | 0.00 | - | 1 | 28 |
| 21.80 | 0.00 | - | - | 313 | 135.00 | 5.00 | 0.00 | - | 1 | 272 |
| 17.75 | 0.00 | - | 1 | 3 | 136.00 | 4.65 | -0.65 | -12.26% | 1 | 19 |
| 16.80 | 0.00 | - | 1 | 2 | 137.00 | 5.65 | 0.00 | - | 1 | 12 |
| 16.25 | 0.00 | - | 1 | 5 | 138.00 | 5.50 | 0.00 | - | 6 | 108 |
| 15.45 | 0.00 | - | 1 | 1 | 139.00 | 6.25 | 0.00 | - | 14 | 26 |
| 15.00 | 0.00 | - | 2 | 326 | 140.00 | 5.90 | -1.00 | -14.49% | 1 | 726 |
| 13.25 | 0.00 | - | 4 | 11 | 141.00 | 6.50 | 0.00 | - | 41 | 20 |
| 13.00 | 0.00 | - | 1 | 5 | 142.00 | 6.35 | 0.00 | - | 118 | 138 |
| 12.95 | 0.00 | - | 1 | 1 | 143.00 | 7.85 | 0.00 | - | 14 | 187 |
| 12.35 | 0.00 | - | 1 | 31 | 144.00 | 7.00 | 0.00 | - | 58 | 74 |
| 10.70 | 0.00 | - | 4 | 92 | 145.00 | 7.85 | +0.50 | +6.80% | 1 | 94 |
| 10.60 | -0.75 | -6.61% | 1 | 12 | 146.00 | 8.30 | -1.80 | -17.82% | 2 | 113 |
| 10.92 | 0.00 | - | 22 | 26 | 147.00 | 8.90 | -0.55 | -5.82% | 14 | 2,308 |
| 12.05 | 0.00 | - | 1 | 18 | 148.00 | 9.25 | -0.70 | -7.04% | 1 | 115 |
| 8.55 | 0.00 | - | 1 | 9 | 149.00 | 9.75 | -0.60 | -5.80% | 1 | 69 |
| 8.75 | +0.65 | +8.02% | 1 | 18 | 150.00 | 10.45 | 0.00 | - | 38 | 4,710 |
| 8.30 | +0.37 | +4.67% | 1 | 10 | 151.00 | 12.40 | 0.00 | - | 91 | 118 |
| 7.80 | 0.00 | - | 4 | 83 | 152.00 | 12.10 | 0.00 | - | 1 | 83 |
| 6.95 | 0.00 | - | 18 | 224 | 153.00 | 12.15 | 0.00 | - | 14 | 100 |
| 7.58 | 0.00 | - | 10 | 61 | 154.00 | 14.35 | 0.00 | - | 2 | 72 |
| 6.30 | 0.00 | - | 1 | 61 | 155.00 | 12.79 | 0.00 | - | 1 | 30 |
| 5.95 | 0.00 | - | 1 | 110 | 156.00 | 14.10 | 0.00 | - | 11 | 11 |
| 5.70 | 0.00 | - | 17 | 167 | 157.00 | 13.15 | 0.00 | - | - | 14 |
| 4.60 | 0.00 | - | 1 | 28 | 158.00 | 16.25 | 0.00 | - | 2 | 127 |
| 4.95 | +0.55 | +12.50% | 37 | 10 | 159.00 | 16.10 | 0.00 | - | 1 | 1 |
| 4.95 | +0.40 | +8.79% | 31 | 5,748 | 160.00 | 16.75 | 0.00 | - | 1 | 92 |
| 4.25 | 0.00 | - | 12 | 156 | 161.00 | 13.95 | 0.00 | - | 2 | 5 |
| 4.40 | 0.00 | - | 17 | 300 | 162.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 35 | 36 | 163.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 37 | 59 | 164.00 | 16.35 | 0.00 | - | - | 1 |
| 3.35 | 0.00 | - | 3 | 441 | 165.00 | 17.00 | 0.00 | - | 18 | 20 |
| 3.15 | 0.00 | - | 25 | 157 | 166.00 | - | - | - | - | - |
| - | - | - | - | - | 167.00 | 17.80 | 0.00 | - | 1 | 1 |
| 2.00 | 0.00 | - | 82 | 216 | 170.00 | 22.25 | 0.00 | - | 4 | 7 |
| 2.02 | 0.00 | - | 1 | 130 | 175.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 414 | 180.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 11 | 41 | 185.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 65 | 190.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 18 | 81 | 195.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 706 | 200.00 | 41.55 | 0.00 | - | - | 0 |
| 1.31 | 0.00 | - | 10 | 44 | 205.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 4 | 89 | 210.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | - | 9 | 215.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 596 | 596 | 220.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 64 | 67 | 225.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 3 | 0 | 230.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 10 | 5 | 235.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 35 | 240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.