SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00140000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 3.65 | 3.50 | 3.65 | +0.12 | +3.40% | 177 | 1,350 | 27.44% |
| XOP240628C00140000 | 2024-06-17 10:59AM EDT | 2024-06-28 | 2.75 | 3.85 | 4.00 | -0.99 | -26.47% | 11 | 1 | 21.78% |
| XOP240712C00140000 | 2024-06-14 2:42PM EDT | 2024-07-12 | 4.52 | 4.75 | 4.95 | 0.00 | - | - | 2 | 21.72% |
| XOP240719C00140000 | 2024-06-17 10:58AM EDT | 2024-07-19 | 4.25 | 5.25 | 5.40 | -0.83 | -16.34% | 14 | 40 | 22.08% |
| XOP240802C00140000 | 2024-06-14 1:50PM EDT | 2024-08-02 | 5.95 | 5.90 | 6.40 | 0.00 | - | - | 5 | 23.64% |
| XOP240816C00140000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 7.15 | 7.00 | 7.15 | 0.00 | - | 1 | 4 | 24.09% |
| XOP240920C00140000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 8.40 | 8.70 | 10.10 | 0.00 | - | 1 | 715 | 29.56% |
| XOP241115C00140000 | 2024-06-14 3:10PM EDT | 2024-11-15 | 10.95 | 10.85 | 11.20 | 0.00 | - | 1 | 53 | 26.54% |
| XOP241220C00140000 | 2024-06-14 2:46PM EDT | 2024-12-20 | 12.10 | 12.25 | 12.65 | 0.00 | - | 2 | 327 | 27.56% |
| XOP250117C00140000 | 2024-06-14 10:49AM EDT | 2025-01-17 | 12.85 | 12.85 | 13.15 | 0.00 | - | 2 | 457 | 26.87% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 2025-06-20 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 49.41% |
| XOP260116C00140000 | 2024-06-10 9:46AM EDT | 2026-01-16 | 24.72 | 20.90 | 22.00 | 0.00 | - | 5 | 239 | 28.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00140000 | 2024-06-17 1:21PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.49 | -0.15 | -23.08% | 116 | 7,573 | 23.19% |
| XOP240628P00140000 | 2024-06-17 12:08PM EDT | 2024-06-28 | 1.61 | 1.27 | 1.34 | +0.06 | +3.87% | 19 | 184 | 24.88% |
| XOP240705P00140000 | 2024-06-17 11:42AM EDT | 2024-07-05 | 2.11 | 1.52 | 1.71 | +0.20 | +10.47% | 4 | 4 | 22.91% |
| XOP240712P00140000 | 2024-06-17 11:43AM EDT | 2024-07-12 | 2.51 | 2.04 | 2.14 | +0.16 | +6.81% | 5 | 7 | 22.64% |
| XOP240719P00140000 | 2024-06-17 1:46PM EDT | 2024-07-19 | 2.61 | 2.40 | 2.50 | -0.11 | -4.04% | 6 | 1,194 | 22.34% |
| XOP240726P00140000 | 2024-06-17 10:52AM EDT | 2024-07-26 | 3.30 | 2.70 | 2.92 | +0.39 | +13.40% | 7 | 13 | 22.64% |
| XOP240816P00140000 | 2024-06-17 10:50AM EDT | 2024-08-16 | 4.45 | 3.65 | 3.75 | +0.58 | +14.99% | 312 | 23 | 22.05% |
| XOP240920P00140000 | 2024-06-14 9:47AM EDT | 2024-09-20 | 4.50 | 4.75 | 4.90 | 0.00 | - | 1 | 2,052 | 21.64% |
| XOP241115P00140000 | 2024-06-14 11:12AM EDT | 2024-11-15 | 7.50 | 6.90 | 7.05 | +0.60 | +8.70% | 2 | 1,293 | 23.20% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 2024-12-20 | 6.90 | 7.40 | 8.05 | 0.00 | - | 1 | 726 | 23.42% |
| XOP250117P00140000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 5.93 | 8.45 | 8.70 | 0.00 | - | 3 | 2,264 | 23.37% |
| XOP250620P00140000 | 2024-06-14 9:48AM EDT | 2025-06-20 | 11.50 | 11.45 | 12.00 | 0.00 | - | 1 | 1,021 | 23.72% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 2026-01-16 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 23.00% |
© 2024 Yahoo. All rights reserved.