SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:149.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00149000 | 2024-06-17 11:03AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.08 | +0.01 | +11.11% | 81 | 1,103 | 25.39% |
| XOP240628C00149000 | 2024-06-17 11:06AM EDT | 2024-06-28 | 0.20 | 0.19 | 0.23 | -0.10 | -33.33% | 168 | 388 | 20.75% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 2024-07-05 | 1.82 | 0.39 | 1.31 | 0.00 | - | 71 | 0 | 29.69% |
| XOP240712C00149000 | 2024-06-06 11:29AM EDT | 2024-07-12 | 2.50 | 0.64 | 0.82 | 0.00 | - | 1 | 2 | 20.97% |
| XOP240719C00149000 | 2024-06-17 11:19AM EDT | 2024-07-19 | 0.99 | 1.01 | 1.06 | -0.34 | -25.56% | 3 | 696 | 20.59% |
| XOP240726C00149000 | 2024-06-17 10:23AM EDT | 2024-07-26 | 1.31 | 1.30 | 1.58 | -2.92 | -69.03% | 1 | 1 | 22.28% |
| XOP240816C00149000 | 2024-06-17 11:00AM EDT | 2024-08-16 | 2.80 | 2.30 | 2.86 | -0.50 | -15.15% | 31 | 23 | 24.45% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 2024-12-20 | 8.75 | 7.15 | 7.55 | 0.00 | - | 8 | 9 | 26.08% |
| XOP250117C00149000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 10.85 | 7.85 | 8.15 | 0.00 | - | 1 | 198 | 25.73% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 2026-01-16 | 22.40 | 15.95 | 17.20 | 0.00 | - | 2 | 3 | 28.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00149000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 6.11 | 6.95 | 7.25 | 0.00 | - | 65 | 2,548 | 0.00% |
| XOP240628P00149000 | 2024-06-11 2:53PM EDT | 2024-06-28 | 2.75 | 7.80 | 8.60 | 0.00 | - | 2 | 4 | 37.26% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 2024-07-05 | 7.28 | 7.90 | 8.20 | 0.00 | - | 4 | 6 | 25.43% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 2024-07-12 | 3.77 | 8.05 | 8.45 | 0.00 | - | 20 | 0 | 24.00% |
| XOP240719P00149000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 7.75 | 8.20 | 8.60 | 0.00 | - | 5 | 72 | 22.46% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 2024-07-26 | 4.42 | 8.45 | 9.30 | 0.00 | - | - | 1 | 24.98% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 8.80 | 9.05 | 10.45 | 0.00 | - | 2 | 7 | 25.84% |
| XOP241220P00149000 | 2024-06-12 12:08PM EDT | 2024-12-20 | 9.50 | 12.40 | 13.10 | 0.00 | - | 5 | 36 | 21.68% |
| XOP250117P00149000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 10.70 | 13.30 | 13.90 | 0.00 | - | 6 | 95 | 22.11% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.