SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620C00065000 | 2024-04-08 2:57PM EDT | 65.00 | 96.45 | 84.90 | 89.20 | 0.00 | - | 200 | 222 | 83.68% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 60.10 | 64.90 | 0.00 | - | 5 | 1 | 57.73% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOP250620C00105000 | 2024-06-17 10:00AM EDT | 105.00 | 41.45 | 43.60 | 47.85 | 0.00 | - | - | 1 | 45.38% |
| XOP250620C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 48.41 | 43.35 | 44.40 | 0.00 | - | 3 | 3 | 45.15% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 28.89% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 36.10 | 38.90 | 0.00 | - | 2 | 98 | 46.58% |
| XOP250620C00125000 | 2024-05-01 2:23PM EDT | 125.00 | 32.70 | 34.00 | 35.45 | 0.00 | - | 1 | 5 | 45.20% |
| XOP250620C00130000 | 2024-06-21 3:27PM EDT | 130.00 | 23.35 | 24.70 | 27.70 | 0.00 | - | 1 | 508 | 35.23% |
| XOP250620C00135000 | 2024-06-18 9:37AM EDT | 135.00 | 21.35 | 22.30 | 24.25 | 0.00 | - | 5 | 1,855 | 33.78% |
| XOP250620C00140000 | 2024-06-20 12:24PM EDT | 140.00 | 18.10 | 19.25 | 21.50 | 0.00 | - | 1 | 13 | 33.32% |
| XOP250620C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 17.25 | 16.15 | 19.30 | -1.83 | -9.59% | 20 | 48 | 33.47% |
| XOP250620C00150000 | 2024-06-26 9:30AM EDT | 150.00 | 13.65 | 14.25 | 15.20 | +1.35 | +10.98% | 2 | 43 | 29.96% |
| XOP250620C00155000 | 2024-06-24 12:45PM EDT | 155.00 | 12.40 | 11.45 | 13.45 | 0.00 | - | 3 | 194 | 30.20% |
| XOP250620C00160000 | 2024-06-06 9:47AM EDT | 160.00 | 10.85 | 8.95 | 12.20 | 0.00 | - | 20 | 71 | 30.97% |
| XOP250620C00165000 | 2024-06-17 2:41PM EDT | 165.00 | 7.60 | 7.10 | 10.75 | 0.00 | - | 4 | 304 | 31.08% |
| XOP250620C00170000 | 2024-06-24 1:17PM EDT | 170.00 | 7.30 | 5.70 | 7.80 | 0.00 | - | 500 | 522 | 28.08% |
| XOP250620C00175000 | 2024-06-10 11:07AM EDT | 175.00 | 7.15 | 4.55 | 6.55 | 0.00 | - | 2 | 108 | 27.83% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP250620C00185000 | 2024-06-04 11:12AM EDT | 185.00 | 4.48 | 2.88 | 4.50 | 0.00 | - | 5 | 3,063 | 27.28% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 5.90 | 6.45 | 0.00 | - | 185 | 239 | 33.36% |
| XOP250620C00195000 | 2024-06-13 12:26PM EDT | 195.00 | 2.51 | 2.40 | 3.20 | 0.00 | - | 6 | 89 | 27.29% |
| XOP250620C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 4.55 | 2.38 | 4.15 | 0.00 | - | 2 | 25 | 31.30% |
| XOP250620C00205000 | 2024-06-11 12:07PM EDT | 205.00 | 2.25 | 1.04 | 2.20 | 0.00 | - | 6 | 209 | 27.11% |
| XOP250620C00210000 | 2024-06-11 12:04PM EDT | 210.00 | 1.87 | 0.80 | 0.00 | 0.00 | - | 6 | 321 | 6.25% |
| XOP250620C00215000 | 2024-05-31 12:27PM EDT | 215.00 | 2.10 | 0.61 | 1.63 | 0.00 | - | 1 | 107 | 27.52% |
| XOP250620C00220000 | 2024-05-20 3:51PM EDT | 220.00 | 2.43 | 0.67 | 1.84 | 0.00 | - | 78 | 533 | 29.51% |
| XOP250620C00225000 | 2024-06-11 10:43AM EDT | 225.00 | 1.05 | 0.39 | 1.26 | 0.00 | - | 1 | 166 | 28.11% |
| XOP250620C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 2.76 | 0.95 | 2.22 | 0.00 | - | 1 | 1 | 33.19% |
| XOP250620C00235000 | 2024-06-21 9:30AM EDT | 235.00 | 0.73 | 0.20 | 1.03 | 0.00 | - | 1 | 1 | 28.94% |
| XOP250620C00240000 | 2024-06-18 9:30AM EDT | 240.00 | 0.67 | 0.15 | 0.94 | 0.00 | - | 2 | 4 | 29.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620P00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.48 | 0.00 | 0.46 | 0.00 | - | 2 | 83 | 42.82% |
| XOP250620P00070000 | 2024-06-06 1:15PM EDT | 70.00 | 0.42 | 0.09 | 0.59 | 0.00 | - | 8 | 102 | 41.04% |
| XOP250620P00075000 | 2024-06-12 3:48PM EDT | 75.00 | 0.52 | 0.18 | 0.68 | 0.00 | - | 24 | 90 | 38.60% |
| XOP250620P00080000 | 2024-06-12 11:53AM EDT | 80.00 | 0.60 | 0.31 | 0.81 | 0.00 | - | 5 | 37 | 36.55% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 48.88% |
| XOP250620P00090000 | 2024-04-03 12:15PM EDT | 90.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 540 | 50.13% |
| XOP250620P00095000 | 2024-06-18 1:06PM EDT | 95.00 | 1.49 | 0.64 | 1.47 | 0.00 | - | 1 | 464 | 31.53% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 34.27% |
| XOP250620P00105000 | 2024-04-08 10:22AM EDT | 105.00 | 2.70 | 2.01 | 2.45 | 0.00 | - | 1 | 205 | 29.60% |
| XOP250620P00110000 | 2024-06-25 11:35AM EDT | 110.00 | 2.63 | 0.00 | 2.97 | +0.12 | +4.78% | 64 | 774 | 28.21% |
| XOP250620P00115000 | 2024-06-24 12:13PM EDT | 115.00 | 3.20 | 2.27 | 3.70 | 0.00 | - | 124 | 1,117 | 27.16% |
| XOP250620P00120000 | 2024-06-18 9:46AM EDT | 120.00 | 5.10 | 3.50 | 4.60 | 0.00 | - | 350 | 827 | 26.19% |
| XOP250620P00125000 | 2024-06-10 10:53AM EDT | 125.00 | 5.35 | 0.00 | 5.65 | 0.00 | - | 1 | 1,024 | 25.18% |
| XOP250620P00130000 | 2024-05-08 2:31PM EDT | 130.00 | 6.80 | 7.10 | 7.30 | 0.00 | - | 5 | 3,404 | 25.03% |
| XOP250620P00135000 | 2024-06-25 3:02PM EDT | 135.00 | 8.25 | 6.65 | 9.40 | +0.20 | +2.48% | 4 | 543 | 25.19% |
| XOP250620P00140000 | 2024-06-20 9:45AM EDT | 140.00 | 11.47 | 8.20 | 11.35 | 0.00 | - | 5 | 1,021 | 24.54% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 145.00 | 14.10 | 10.15 | 13.00 | 0.00 | - | 50 | 240 | 22.90% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 20.89% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 18.02% |
| XOP250620P00160000 | 2024-06-17 3:01PM EDT | 160.00 | 22.85 | 18.10 | 21.75 | 0.00 | - | 8 | 5 | 21.72% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 22.55 | 25.70 | 0.00 | - | 2 | 20 | 22.26% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 46.05% |
| XOP250620P00175000 | 2024-06-17 10:08AM EDT | 175.00 | 34.00 | 29.00 | 32.00 | 0.00 | - | 10 | 10 | 18.27% |
| XOP250620P00200000 | 2024-03-19 12:24PM EDT | 200.00 | 51.38 | 49.15 | 51.55 | 0.00 | - | 2 | 1 | 0.00% |
| XOP250620P00225000 | 2024-03-19 12:24PM EDT | 225.00 | 76.28 | 71.40 | 75.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.