SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:144.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00144000 | 2024-06-17 2:23PM EDT | 2024-06-21 | 0.96 | 0.94 | 1.03 | -0.08 | -7.69% | 224 | 1,897 | 22.10% |
| XOP240628C00144000 | 2024-06-17 11:40AM EDT | 2024-06-28 | 1.09 | 1.51 | 1.60 | -0.49 | -31.01% | 5 | 69 | 19.90% |
| XOP240712C00144000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 2.55 | 2.39 | 2.70 | +0.16 | +6.69% | 6 | 2 | 20.81% |
| XOP240719C00144000 | 2024-06-17 9:41AM EDT | 2024-07-19 | 2.52 | 3.10 | 3.25 | -0.48 | -16.00% | 6 | 158 | 21.69% |
| XOP240816C00144000 | 2024-06-17 12:32PM EDT | 2024-08-16 | 4.48 | 4.85 | 5.00 | -1.52 | -25.33% | 1 | 21 | 23.46% |
| XOP240920C00144000 | 2024-06-13 11:47AM EDT | 2024-09-20 | 7.15 | 6.60 | 6.80 | 0.00 | - | 1 | 99 | 24.85% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 2024-12-20 | 12.35 | 10.10 | 10.45 | 0.00 | - | 1 | 31 | 26.75% |
| XOP250117C00144000 | 2024-06-06 1:01PM EDT | 2025-01-17 | 12.90 | 10.80 | 11.05 | 0.00 | - | 81 | 312 | 26.32% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 2026-01-16 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 33.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00144000 | 2024-06-17 11:20AM EDT | 2024-06-21 | 2.97 | 1.84 | 1.94 | +0.92 | +44.88% | 9 | 1,021 | 20.56% |
| XOP240628P00144000 | 2024-06-17 12:30PM EDT | 2024-06-28 | 3.55 | 3.05 | 3.20 | +0.13 | +3.80% | 4 | 8 | 25.68% |
| XOP240705P00144000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 4 | 23.50% |
| XOP240712P00144000 | 2024-06-17 10:50AM EDT | 2024-07-12 | 5.70 | 3.85 | 4.00 | +2.85 | +100.00% | 1 | 2 | 22.73% |
| XOP240719P00144000 | 2024-06-17 1:32PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.40 | -0.25 | -5.43% | 4 | 693 | 22.51% |
| XOP240726P00144000 | 2024-06-14 9:43AM EDT | 2024-07-26 | 4.06 | 4.30 | 4.75 | 0.00 | - | 1 | 9 | 22.31% |
| XOP240816P00144000 | 2024-06-17 11:02AM EDT | 2024-08-16 | 6.45 | 5.50 | 5.70 | +2.00 | +44.94% | 1 | 55 | 22.14% |
| XOP240920P00144000 | 2024-06-17 10:28AM EDT | 2024-09-20 | 7.25 | 6.60 | 6.80 | +0.55 | +8.21% | 1 | 980 | 21.42% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 2024-12-20 | 7.00 | 9.15 | 9.75 | 0.00 | - | 58 | 74 | 22.58% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 2025-01-17 | 6.95 | 10.25 | 10.55 | 0.00 | - | 34 | 268 | 22.88% |
© 2024 Yahoo. All rights reserved.