SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:147.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00147000 | 2024-06-25 3:47PM EDT | 2024-06-28 | 0.96 | 0.45 | 0.50 | -0.34 | -26.15% | 31 | 279 | 20.80% |
| XOP240705C00147000 | 2024-06-25 10:33AM EDT | 2024-07-05 | 1.48 | 1.12 | 1.23 | 0.00 | - | 6 | 73 | 19.65% |
| XOP240712C00147000 | 2024-06-25 3:26PM EDT | 2024-07-12 | 2.25 | 1.66 | 1.84 | -0.58 | -20.49% | 4 | 17 | 20.11% |
| XOP240719C00147000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 3.05 | 2.34 | 2.46 | 0.00 | - | 2 | 304 | 21.17% |
| XOP240726C00147000 | 2024-06-20 11:40AM EDT | 2024-07-26 | 2.52 | 2.78 | 3.00 | 0.00 | - | 2 | 5 | 21.85% |
| XOP240802C00147000 | 2024-06-24 2:10PM EDT | 2024-08-02 | 4.07 | 2.75 | 3.55 | 0.00 | - | 6 | 9 | 22.69% |
| XOP240816C00147000 | 2024-06-26 9:35AM EDT | 2024-08-16 | 4.70 | 4.40 | 4.55 | 0.00 | - | 1 | 21 | 23.98% |
| XOP241220C00147000 | 2024-06-25 12:52PM EDT | 2024-12-20 | 10.92 | 9.45 | 10.35 | +0.22 | +2.06% | 22 | 26 | 27.28% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 2025-01-17 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 21.11% |
| XOP260116C00147000 | 2024-06-24 2:39PM EDT | 2026-01-16 | 20.29 | 19.00 | 20.00 | 0.00 | - | 1 | 4 | 28.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00147000 | 2024-06-24 3:22PM EDT | 2024-06-28 | 1.24 | 1.94 | 2.10 | 0.00 | - | 23 | 27 | 22.32% |
| XOP240705P00147000 | 2024-06-25 11:11AM EDT | 2024-07-05 | 2.06 | 2.48 | 2.67 | 0.00 | - | 2 | 2 | 18.68% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 2024-07-12 | 4.30 | 3.00 | 3.20 | 0.00 | - | 20 | 12 | 18.73% |
| XOP240719P00147000 | 2024-06-25 9:49AM EDT | 2024-07-19 | 3.65 | 3.40 | 3.55 | 0.00 | - | 5 | 665 | 18.16% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 5.96 | 2.75 | 4.05 | 0.00 | - | 3 | 3 | 18.99% |
| XOP240802P00147000 | 2024-06-20 10:23AM EDT | 2024-08-02 | 5.48 | 4.15 | 4.45 | 0.00 | - | - | 1 | 19.31% |
| XOP240816P00147000 | 2024-06-24 3:43PM EDT | 2024-08-16 | 3.98 | 4.80 | 5.00 | 0.00 | - | 6 | 28 | 19.04% |
| XOP241220P00147000 | 2024-06-25 11:11AM EDT | 2024-12-20 | 8.80 | 9.25 | 9.40 | -0.40 | -4.35% | 125 | 2,276 | 21.17% |
| XOP250117P00147000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 9.75 | 10.00 | 10.30 | 0.00 | - | 5 | 148 | 21.75% |
© 2024 Yahoo. All rights reserved.