SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00145000 | 2024-06-17 12:03PM EDT | 2024-06-21 | 0.36 | 0.43 | 0.52 | -0.35 | -49.30% | 2,712 | 3,520 | 21.73% |
| XOP240628C00145000 | 2024-06-17 11:53AM EDT | 2024-06-28 | 0.74 | 0.85 | 0.94 | -0.48 | -39.34% | 20 | 106 | 18.89% |
| XOP240705C00145000 | 2024-06-14 11:45AM EDT | 2024-07-05 | 1.62 | 0.91 | 1.42 | 0.00 | - | 150 | 152 | 19.09% |
| XOP240712C00145000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 1.84 | 1.80 | 1.91 | -0.30 | -14.02% | 1 | 9 | 19.75% |
| XOP240719C00145000 | 2024-06-17 12:09PM EDT | 2024-07-19 | 2.21 | 2.28 | 2.34 | -0.28 | -11.24% | 24 | 464 | 20.15% |
| XOP240816C00145000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 4.40 | 3.95 | 4.40 | 0.00 | - | 36 | 163 | 23.86% |
| XOP240920C00145000 | 2024-06-17 10:47AM EDT | 2024-09-20 | 5.25 | 5.50 | 5.75 | -0.74 | -12.35% | 6 | 365 | 23.68% |
| XOP241115C00145000 | 2024-06-17 11:35AM EDT | 2024-11-15 | 7.90 | 7.95 | 8.10 | -0.35 | -4.24% | 2 | 142 | 25.23% |
| XOP241220C00145000 | 2024-06-04 10:24AM EDT | 2024-12-20 | 11.55 | 9.05 | 9.75 | 0.00 | - | 1 | 71 | 26.81% |
| XOP250117C00145000 | 2024-06-14 12:23PM EDT | 2025-01-17 | 10.40 | 9.90 | 10.55 | 0.00 | - | 51 | 2,162 | 26.83% |
| XOP250620C00145000 | 2024-06-11 2:51PM EDT | 2025-06-20 | 19.08 | 14.30 | 15.00 | 0.00 | - | 6 | 28 | 28.28% |
| XOP260116C00145000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 21.73 | 17.90 | 19.50 | 0.00 | - | 3 | 48 | 28.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00145000 | 2024-06-17 11:21AM EDT | 2024-06-21 | 3.23 | 3.00 | 3.20 | +0.47 | +17.03% | 45 | 12,710 | 23.78% |
| XOP240628P00145000 | 2024-06-17 11:48AM EDT | 2024-06-28 | 4.75 | 4.15 | 4.35 | +0.83 | +21.17% | 8 | 30 | 27.76% |
| XOP240705P00145000 | 2024-06-13 9:55AM EDT | 2024-07-05 | 2.97 | 4.00 | 5.10 | 0.00 | - | 1 | 12 | 28.09% |
| XOP240712P00145000 | 2024-06-07 3:33PM EDT | 2024-07-12 | 3.28 | 4.75 | 4.95 | 0.00 | - | 3 | 4 | 22.99% |
| XOP240719P00145000 | 2024-06-17 9:38AM EDT | 2024-07-19 | 5.70 | 5.15 | 5.30 | +0.45 | +8.57% | 5 | 444 | 22.52% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 2024-07-26 | 4.20 | 5.35 | 5.70 | 0.00 | - | 15 | 25 | 22.63% |
| XOP240802P00145000 | 2024-06-13 12:36PM EDT | 2024-08-02 | 5.10 | 5.65 | 6.05 | 0.00 | - | 1 | 1 | 22.63% |
| XOP240816P00145000 | 2024-06-14 1:22PM EDT | 2024-08-16 | 6.19 | 6.15 | 6.50 | +0.01 | +0.16% | 5 | 320 | 21.83% |
| XOP240920P00145000 | 2024-06-17 9:35AM EDT | 2024-09-20 | 7.35 | 7.15 | 7.55 | +0.20 | +2.80% | 3 | 706 | 21.03% |
| XOP241115P00145000 | 2024-06-14 11:16AM EDT | 2024-11-15 | 9.35 | 9.50 | 9.70 | 0.00 | - | 3 | 516 | 22.60% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 2024-12-20 | 7.35 | 10.15 | 10.90 | 0.00 | - | 24 | 94 | 23.33% |
| XOP250117P00145000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 10.55 | 11.05 | 11.30 | 0.00 | - | 10 | 3,346 | 22.68% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 2025-06-20 | 14.10 | 14.15 | 14.55 | 0.00 | - | 50 | 240 | 23.01% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 15.15 | 16.20 | 18.50 | 0.00 | - | 180 | 390 | 23.91% |
© 2024 Yahoo. All rights reserved.