SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:148.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00148000 | 2024-06-17 1:15PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 124 | 1,419 | 20.51% |
| XOP240628C00148000 | 2024-06-17 10:18AM EDT | 2024-06-28 | 0.31 | 0.35 | 0.40 | -0.11 | -26.19% | 56 | 91 | 19.02% |
| XOP240705C00148000 | 2024-06-17 10:18AM EDT | 2024-07-05 | 0.44 | 0.61 | 0.69 | -0.32 | -42.11% | 4 | 86 | 18.48% |
| XOP240712C00148000 | 2024-06-17 11:01AM EDT | 2024-07-12 | 0.76 | 0.99 | 1.09 | -0.40 | -34.48% | 1 | 2 | 19.24% |
| XOP240719C00148000 | 2024-06-17 1:07PM EDT | 2024-07-19 | 1.45 | 1.39 | 1.46 | -0.08 | -5.23% | 26 | 171 | 19.68% |
| XOP240726C00148000 | 2024-06-13 12:44PM EDT | 2024-07-26 | 2.57 | 1.72 | 1.93 | 0.00 | - | 20 | 23 | 20.73% |
| XOP240816C00148000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 3.05 | 2.95 | 3.05 | 0.00 | - | 4 | 6 | 22.01% |
| XOP241220C00148000 | 2024-05-24 3:18PM EDT | 2024-12-20 | 12.05 | 8.00 | 8.45 | 0.00 | - | 1 | 18 | 26.09% |
| XOP250117C00148000 | 2024-06-06 2:33PM EDT | 2025-01-17 | 11.10 | 8.70 | 9.15 | 0.00 | - | 1 | 395 | 25.94% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 2026-01-16 | 20.50 | 17.00 | 18.00 | 0.00 | - | 1 | 91 | 28.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00148000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 6.83 | 5.30 | 5.50 | +1.49 | +27.90% | 3 | 2,073 | 28.71% |
| XOP240628P00148000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 6.20 | 6.20 | 6.70 | 0.00 | - | 14 | 40 | 33.89% |
| XOP240705P00148000 | 2024-06-12 11:49AM EDT | 2024-07-05 | 3.15 | 5.90 | 7.30 | 0.00 | - | 15 | 21 | 32.13% |
| XOP240719P00148000 | 2024-06-14 2:49PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.10 | 0.00 | - | 7 | 328 | 23.08% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 2024-08-16 | 3.65 | 7.95 | 8.15 | 0.00 | - | 1 | 13 | 21.88% |
| XOP241220P00148000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 11.71 | 11.65 | 11.90 | 0.00 | - | 1 | 114 | 21.96% |
| XOP250117P00148000 | 2024-06-05 9:51AM EDT | 2025-01-17 | 11.60 | 12.45 | 12.80 | 0.00 | - | 3 | 281 | 22.56% |
© 2024 Yahoo. All rights reserved.