SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:144.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00144000 | 2024-06-24 3:41PM EDT | 2024-06-28 | 2.49 | 1.89 | 2.02 | -1.27 | -33.78% | 5 | 120 | 28.91% |
| XOP240705C00144000 | 2024-06-25 3:40PM EDT | 2024-07-05 | 3.40 | 2.56 | 2.68 | 0.00 | - | 27 | 155 | 22.89% |
| XOP240712C00144000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 3.90 | 3.25 | 3.45 | +1.01 | +34.95% | 18 | 18 | 23.80% |
| XOP240719C00144000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 4.44 | 3.80 | 4.00 | 0.00 | - | 5 | 189 | 23.79% |
| XOP240726C00144000 | 2024-06-20 11:43AM EDT | 2024-07-26 | 3.80 | 3.95 | 4.70 | 0.00 | - | - | 1 | 25.12% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 2024-08-16 | 4.40 | 5.90 | 6.20 | 0.00 | - | 12 | 122 | 26.32% |
| XOP240920C00144000 | 2024-06-25 10:54AM EDT | 2024-09-20 | 8.40 | 7.75 | 7.95 | -0.05 | -0.59% | 1 | 100 | 26.58% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 2024-12-20 | 12.35 | 11.70 | 11.95 | 0.00 | - | 1 | 31 | 28.56% |
| XOP250117C00144000 | 2024-06-06 1:01PM EDT | 2025-01-17 | 12.90 | 12.05 | 12.55 | 0.00 | - | 81 | 312 | 27.94% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 2026-01-16 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 31.90% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00144000 | 2024-06-25 2:36PM EDT | 2024-06-28 | 0.42 | 0.49 | 0.57 | +0.06 | +16.67% | 3 | 46 | 18.46% |
| XOP240705P00144000 | 2024-06-21 2:06PM EDT | 2024-07-05 | 2.63 | 1.06 | 1.13 | 0.00 | - | 6 | 9 | 16.26% |
| XOP240712P00144000 | 2024-06-26 9:57AM EDT | 2024-07-12 | 1.55 | 1.60 | 2.00 | -0.98 | -38.74% | 5 | 2 | 19.59% |
| XOP240719P00144000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 1.66 | 2.04 | 2.13 | 0.00 | - | 315 | 992 | 17.38% |
| XOP240726P00144000 | 2024-06-24 2:41PM EDT | 2024-07-26 | 1.88 | 1.88 | 2.68 | 0.00 | - | 3 | 12 | 18.60% |
| XOP240816P00144000 | 2024-06-25 3:15PM EDT | 2024-08-16 | 3.30 | 3.50 | 3.65 | +0.46 | +16.20% | 33 | 68 | 18.85% |
| XOP240920P00144000 | 2024-06-26 10:01AM EDT | 2024-09-20 | 4.67 | 4.75 | 4.90 | -0.53 | -10.19% | 1 | 995 | 19.03% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 2024-12-20 | 7.00 | 7.65 | 8.05 | 0.00 | - | 58 | 74 | 21.16% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 2025-01-17 | 6.95 | 10.45 | 10.70 | 0.00 | - | 34 | 268 | 25.82% |
© 2024 Yahoo. All rights reserved.