SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:147.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00147000 | 2024-06-17 10:53AM EDT | 2024-06-21 | 0.11 | 0.16 | 0.19 | -0.12 | -52.17% | 19 | 676 | 20.70% |
| XOP240628C00147000 | 2024-06-17 10:45AM EDT | 2024-06-28 | 0.35 | 0.50 | 0.55 | -0.23 | -39.66% | 6 | 46 | 19.12% |
| XOP240705C00147000 | 2024-06-14 1:01PM EDT | 2024-07-05 | 0.90 | 0.85 | 0.91 | -0.13 | -12.62% | 2 | 100 | 18.85% |
| XOP240719C00147000 | 2024-06-17 10:27AM EDT | 2024-07-19 | 1.53 | 1.68 | 1.76 | -0.28 | -15.47% | 10 | 275 | 20.09% |
| XOP240726C00147000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 2.39 | 2.06 | 2.21 | 0.00 | - | - | 3 | 20.86% |
| XOP240802C00147000 | 2024-06-17 11:30AM EDT | 2024-08-02 | 2.20 | 2.48 | 2.64 | -1.30 | -37.14% | 1 | 2 | 21.50% |
| XOP240816C00147000 | 2024-06-07 2:56PM EDT | 2024-08-16 | 5.30 | 3.30 | 3.45 | 0.00 | - | 1 | 10 | 22.52% |
| XOP241220C00147000 | 2024-06-07 2:23PM EDT | 2024-12-20 | 10.80 | 8.35 | 9.00 | 0.00 | - | 3 | 8 | 26.65% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 2025-01-17 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 23.70% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 2026-01-16 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 32.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00147000 | 2024-06-17 12:39PM EDT | 2024-06-21 | 4.71 | 4.40 | 4.55 | +0.36 | +8.28% | 5 | 815 | 23.05% |
| XOP240628P00147000 | 2024-06-17 10:10AM EDT | 2024-06-28 | 6.40 | 5.30 | 5.85 | +2.40 | +60.00% | 1 | 17 | 31.25% |
| XOP240705P00147000 | 2024-06-04 2:25PM EDT | 2024-07-05 | 4.72 | 5.60 | 7.25 | 0.00 | - | 1 | 0 | 36.50% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 2024-07-12 | 4.30 | 5.90 | 7.80 | 0.00 | - | 20 | 12 | 34.97% |
| XOP240719P00147000 | 2024-06-17 12:39PM EDT | 2024-07-19 | 6.48 | 6.20 | 6.45 | +0.18 | +2.86% | 243 | 898 | 22.72% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 5.96 | 6.50 | 6.70 | 0.00 | - | 3 | 3 | 22.07% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 7.25 | 7.35 | 7.50 | 0.00 | - | 25 | 25 | 21.50% |
| XOP241220P00147000 | 2024-06-12 10:42AM EDT | 2024-12-20 | 8.15 | 10.90 | 11.55 | 0.00 | - | 119 | 2,109 | 22.41% |
| XOP250117P00147000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 9.75 | 11.95 | 12.25 | 0.00 | - | 5 | 148 | 22.50% |
© 2024 Yahoo. All rights reserved.