SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00145000 | 2024-06-26 9:34AM EDT | 2024-06-28 | 1.16 | 1.25 | 1.31 | -1.85 | -61.46% | 8 | 269 | 20.80% |
| XOP240705C00145000 | 2024-06-25 9:47AM EDT | 2024-07-05 | 2.04 | 2.02 | 2.10 | 0.00 | - | 5 | 59 | 19.68% |
| XOP240712C00145000 | 2024-06-25 11:14AM EDT | 2024-07-12 | 3.41 | 2.49 | 2.81 | +0.11 | +3.33% | 2 | 74 | 20.80% |
| XOP240719C00145000 | 2024-06-26 9:58AM EDT | 2024-07-19 | 3.59 | 3.25 | 3.40 | -0.16 | -4.27% | 6 | 947 | 21.49% |
| XOP240726C00145000 | 2024-06-20 11:43AM EDT | 2024-07-26 | 3.30 | 3.75 | 4.05 | 0.00 | - | - | 8 | 22.75% |
| XOP240816C00145000 | 2024-06-26 10:05AM EDT | 2024-08-16 | 5.45 | 5.30 | 5.45 | -1.05 | -16.15% | 102 | 2,680 | 23.98% |
| XOP240920C00145000 | 2024-06-25 3:10PM EDT | 2024-09-20 | 7.75 | 7.10 | 7.30 | +0.25 | +3.33% | 1 | 425 | 25.09% |
| XOP241115C00145000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 10.58 | 9.75 | 9.90 | +0.85 | +8.74% | 1 | 144 | 26.76% |
| XOP241220C00145000 | 2024-06-25 10:14AM EDT | 2024-12-20 | 11.30 | 11.20 | 11.40 | +0.70 | +6.60% | 1 | 91 | 27.70% |
| XOP250117C00145000 | 2024-06-24 10:16AM EDT | 2025-01-17 | 11.87 | 11.55 | 12.05 | 0.00 | - | 2 | 2,170 | 27.25% |
| XOP250620C00145000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 17.25 | 16.15 | 17.00 | -1.83 | -9.59% | 20 | 48 | 29.29% |
| XOP260116C00145000 | 2024-06-24 11:19AM EDT | 2026-01-16 | 20.45 | 19.20 | 20.45 | 0.00 | - | 5 | 44 | 28.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00145000 | 2024-06-25 1:35PM EDT | 2024-06-28 | 0.75 | 0.83 | 0.92 | +0.30 | +66.67% | 44 | 119 | 21.19% |
| XOP240705P00145000 | 2024-06-25 10:01AM EDT | 2024-07-05 | 1.15 | 1.44 | 1.52 | -0.50 | -30.30% | 1 | 33 | 17.92% |
| XOP240712P00145000 | 2024-06-24 2:44PM EDT | 2024-07-12 | 1.50 | 2.02 | 2.21 | 0.00 | - | 25 | 28 | 19.28% |
| XOP240719P00145000 | 2024-06-25 11:21AM EDT | 2024-07-19 | 2.29 | 2.45 | 2.54 | +0.18 | +8.53% | 1 | 519 | 18.46% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 2024-07-26 | 4.20 | 2.68 | 3.10 | 0.00 | - | 15 | 25 | 19.56% |
| XOP240802P00145000 | 2024-06-13 12:36PM EDT | 2024-08-02 | 5.10 | 3.25 | 3.45 | 0.00 | - | 1 | 1 | 19.54% |
| XOP240816P00145000 | 2024-06-25 3:15PM EDT | 2024-08-16 | 4.05 | 3.95 | 4.15 | -1.43 | -26.09% | 5 | 367 | 19.91% |
| XOP240920P00145000 | 2024-06-25 1:16PM EDT | 2024-09-20 | 5.14 | 4.95 | 5.25 | +0.64 | +14.22% | 3,034 | 3,863 | 19.29% |
| XOP241115P00145000 | 2024-06-25 9:41AM EDT | 2024-11-15 | 7.45 | 7.50 | 7.65 | 0.00 | - | 1 | 520 | 21.68% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 2024-12-20 | 7.35 | 8.35 | 8.55 | 0.00 | - | 24 | 94 | 21.67% |
| XOP250117P00145000 | 2024-06-24 2:41PM EDT | 2025-01-17 | 8.30 | 9.05 | 9.40 | 0.00 | - | 1 | 3,346 | 22.10% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 2025-06-20 | 14.10 | 12.20 | 12.60 | 0.00 | - | 50 | 240 | 22.32% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 15.15 | 15.00 | 15.75 | 0.00 | - | 180 | 390 | 22.13% |
© 2024 Yahoo. All rights reserved.