SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:150.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00150000 | 2024-06-25 3:41PM EDT | 2024-06-28 | 0.20 | 0.09 | 0.13 | -0.20 | -50.00% | 12 | 512 | 28.13% |
| XOP240705C00150000 | 2024-06-26 9:42AM EDT | 2024-07-05 | 0.47 | 0.37 | 0.43 | -0.11 | -18.97% | 22 | 55 | 21.70% |
| XOP240712C00150000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 1.01 | 0.85 | 0.91 | -0.46 | -31.29% | 17 | 64 | 22.19% |
| XOP240719C00150000 | 2024-06-26 10:00AM EDT | 2024-07-19 | 1.34 | 1.23 | 1.33 | -0.37 | -21.64% | 1 | 4,252 | 22.23% |
| XOP240726C00150000 | 2024-06-18 12:54PM EDT | 2024-07-26 | 1.41 | 1.64 | 1.86 | 0.00 | - | 1 | 15 | 23.23% |
| XOP240802C00150000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 2.74 | 1.96 | 2.51 | +0.96 | +53.93% | 22 | 13 | 24.85% |
| XOP240816C00150000 | 2024-06-26 10:18AM EDT | 2024-08-16 | 3.07 | 3.00 | 3.15 | -0.23 | -6.97% | 3 | 79 | 24.41% |
| XOP240920C00150000 | 2024-06-26 10:02AM EDT | 2024-09-20 | 4.82 | 4.70 | 4.90 | -0.82 | -14.54% | 5 | 1,656 | 25.34% |
| XOP241115C00150000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 7.80 | 7.35 | 7.55 | 0.00 | - | 145 | 1,380 | 27.22% |
| XOP241220C00150000 | 2024-06-20 1:55PM EDT | 2024-12-20 | 8.14 | 8.75 | 8.95 | 0.00 | - | 1 | 17 | 27.89% |
| XOP250117C00150000 | 2024-06-25 12:50PM EDT | 2025-01-17 | 9.37 | 9.35 | 9.50 | 0.00 | - | 2 | 3,621 | 27.20% |
| XOP250620C00150000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 13.65 | 13.15 | 14.55 | +1.35 | +10.98% | 1 | 43 | 29.39% |
| XOP260116C00150000 | 2024-06-24 1:29PM EDT | 2026-01-16 | 18.58 | 17.45 | 19.75 | 0.00 | - | 141 | 910 | 30.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00150000 | 2024-06-24 3:22PM EDT | 2024-06-28 | 3.29 | 3.80 | 5.50 | 0.00 | - | 3 | 28 | 28.61% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 3.80 | 4.15 | 5.60 | 0.00 | - | 2 | 9 | 18.12% |
| XOP240719P00150000 | 2024-06-26 9:39AM EDT | 2024-07-19 | 5.25 | 5.30 | 5.50 | -0.20 | -3.67% | 1 | 686 | 10.16% |
| XOP240816P00150000 | 2024-06-24 10:38AM EDT | 2024-08-16 | 6.56 | 6.55 | 6.75 | 0.00 | - | 12 | 29 | 15.44% |
| XOP240920P00150000 | 2024-06-20 11:10AM EDT | 2024-09-20 | 8.76 | 7.60 | 7.80 | 0.00 | - | 3 | 878 | 16.17% |
| XOP241115P00150000 | 2024-06-25 1:07PM EDT | 2024-11-15 | 9.85 | 9.95 | 10.10 | 0.00 | - | 2 | 61 | 19.32% |
| XOP241220P00150000 | 2024-06-25 11:25AM EDT | 2024-12-20 | 10.45 | 10.75 | 10.95 | +0.55 | +5.56% | 38 | 4,710 | 19.48% |
| XOP250117P00150000 | 2024-06-11 3:05PM EDT | 2025-01-17 | 10.40 | 11.55 | 11.80 | 0.00 | - | 250 | 1,441 | 20.11% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 20.32% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 2026-01-16 | 17.50 | 17.45 | 18.10 | 0.00 | - | 3 | 3 | 20.87% |
© 2024 Yahoo. All rights reserved.