SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:143.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00143000 | 2024-06-25 2:50PM EDT | 2024-06-28 | 3.35 | 2.78 | 2.91 | +0.46 | +15.92% | 3 | 75 | 37.21% |
| XOP240705C00143000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 2.33 | 3.40 | 3.50 | 0.00 | - | 1 | 4 | 26.88% |
| XOP240712C00143000 | 2024-06-25 12:45PM EDT | 2024-07-12 | 4.05 | 4.00 | 4.15 | +1.08 | +36.36% | 3 | 3 | 26.03% |
| XOP240719C00143000 | 2024-06-25 2:55PM EDT | 2024-07-19 | 5.07 | 4.60 | 4.75 | 0.00 | - | 3 | 164 | 26.06% |
| XOP240816C00143000 | 2024-06-24 10:31AM EDT | 2024-08-16 | 6.58 | 6.60 | 6.80 | 0.00 | - | 1 | 34 | 27.27% |
| XOP240920C00143000 | 2024-06-21 2:41PM EDT | 2024-09-20 | 6.92 | 8.45 | 8.90 | 0.00 | - | 40 | 706 | 28.63% |
| XOP241220C00143000 | 2024-06-24 2:03PM EDT | 2024-12-20 | 12.95 | 12.30 | 12.65 | 0.00 | - | 1 | 1 | 29.43% |
| XOP250117C00143000 | 2024-06-21 11:36AM EDT | 2025-01-17 | 11.65 | 12.65 | 13.05 | 0.00 | - | 1 | 4 | 28.28% |
| XOP260116C00143000 | 2024-06-18 11:05AM EDT | 2026-01-16 | 20.20 | 20.75 | 23.00 | 0.00 | - | 1 | 4 | 31.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00143000 | 2024-06-25 1:33PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.33 | +0.15 | +93.75% | 17 | 268 | 18.26% |
| XOP240705P00143000 | 2024-06-25 3:40PM EDT | 2024-07-05 | 0.59 | 0.73 | 0.79 | 0.00 | - | 5 | 18 | 15.70% |
| XOP240712P00143000 | 2024-06-25 1:14PM EDT | 2024-07-12 | 1.24 | 1.24 | 1.42 | -0.06 | -4.62% | 2,004 | 2,513 | 17.51% |
| XOP240719P00143000 | 2024-06-25 11:09AM EDT | 2024-07-19 | 1.50 | 1.68 | 1.73 | 0.00 | - | 3 | 827 | 16.94% |
| XOP240802P00143000 | 2024-06-24 9:50AM EDT | 2024-08-02 | 2.61 | 2.43 | 2.67 | 0.00 | - | 71 | 0 | 18.68% |
| XOP240816P00143000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 3.00 | 3.05 | 3.30 | +0.22 | +7.91% | 28 | 29 | 18.93% |
| XOP240920P00143000 | 2024-06-21 9:39AM EDT | 2024-09-20 | 5.30 | 4.25 | 4.40 | 0.00 | - | 3 | 288 | 18.61% |
| XOP241220P00143000 | 2024-06-25 12:53PM EDT | 2024-12-20 | 7.45 | 7.45 | 7.65 | +0.05 | +0.68% | 97 | 173 | 21.18% |
| XOP250117P00143000 | 2024-06-20 9:36AM EDT | 2025-01-17 | 9.95 | 8.25 | 8.45 | 0.00 | - | 2 | 155 | 21.56% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 2026-01-16 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 33.87% |
© 2024 Yahoo. All rights reserved.