SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00150000 | 2024-06-17 10:42AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 4 | 6,015 | 24.02% |
| XOP240628C00150000 | 2024-06-14 11:46AM EDT | 2024-06-28 | 0.14 | 0.17 | 0.20 | -0.06 | -30.00% | 1 | 283 | 20.07% |
| XOP240705C00150000 | 2024-06-17 10:17AM EDT | 2024-07-05 | 0.41 | 0.35 | 1.05 | -0.07 | -14.58% | 3 | 21 | 27.05% |
| XOP240712C00150000 | 2024-06-07 3:53PM EDT | 2024-07-12 | 1.91 | 0.61 | 0.70 | 0.00 | - | 3 | 3 | 19.80% |
| XOP240719C00150000 | 2024-06-17 12:30PM EDT | 2024-07-19 | 0.91 | 0.93 | 0.99 | -0.15 | -14.15% | 1,158 | 2,939 | 20.03% |
| XOP240726C00150000 | 2024-06-13 9:41AM EDT | 2024-07-26 | 2.30 | 1.16 | 1.40 | 0.00 | - | 15 | 15 | 21.07% |
| XOP240816C00150000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 2.35 | 2.30 | 2.41 | -0.15 | -6.00% | 2 | 60 | 22.24% |
| XOP240920C00150000 | 2024-06-17 9:49AM EDT | 2024-09-20 | 3.79 | 3.65 | 3.85 | -0.09 | -2.32% | 4 | 1,606 | 23.15% |
| XOP241115C00150000 | 2024-06-17 11:29AM EDT | 2024-11-15 | 5.75 | 5.90 | 6.10 | -0.28 | -4.64% | 2 | 1,328 | 24.80% |
| XOP241220C00150000 | 2024-06-14 10:01AM EDT | 2024-12-20 | 7.40 | 7.05 | 7.35 | 0.00 | - | 2 | 11 | 25.50% |
| XOP250117C00150000 | 2024-06-12 11:29AM EDT | 2025-01-17 | 10.91 | 7.80 | 8.05 | 0.00 | - | 1 | 3,371 | 25.40% |
| XOP250620C00150000 | 2024-06-11 1:17PM EDT | 2025-06-20 | 12.30 | 12.35 | 13.00 | -3.80 | -23.60% | 1 | 43 | 28.08% |
| XOP260116C00150000 | 2024-06-14 1:50PM EDT | 2026-01-16 | 16.50 | 16.15 | 17.25 | 0.00 | - | 604 | 829 | 28.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00150000 | 2024-06-17 12:08PM EDT | 2024-06-21 | 7.98 | 6.40 | 7.80 | +0.73 | +10.07% | 2 | 3,844 | 37.99% |
| XOP240628P00150000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 8.00 | 8.15 | 8.45 | 0.00 | - | 13 | 37 | 34.23% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 3.80 | 7.55 | 8.50 | 0.00 | - | 2 | 9 | 27.74% |
| XOP240719P00150000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 9.03 | 8.60 | 9.00 | +0.41 | +4.76% | 1 | 690 | 24.78% |
| XOP240816P00150000 | 2024-06-13 11:24AM EDT | 2024-08-16 | 8.06 | 9.45 | 9.90 | 0.00 | - | 5 | 17 | 22.77% |
| XOP240920P00150000 | 2024-06-17 12:24PM EDT | 2024-09-20 | 10.67 | 10.25 | 10.45 | +0.53 | +5.23% | 3 | 877 | 20.25% |
| XOP241115P00150000 | 2024-06-11 2:12PM EDT | 2024-11-15 | 8.90 | 12.20 | 12.45 | 0.00 | - | 1 | 55 | 21.90% |
| XOP241220P00150000 | 2024-06-12 12:20PM EDT | 2024-12-20 | 9.90 | 12.40 | 13.35 | 0.00 | - | 4 | 4,687 | 22.03% |
| XOP250117P00150000 | 2024-06-11 3:05PM EDT | 2025-01-17 | 10.40 | 13.65 | 14.15 | 0.00 | - | 250 | 1,441 | 22.43% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 18.11% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 2026-01-16 | 17.50 | 18.40 | 21.75 | 0.00 | - | 3 | 3 | 24.35% |
© 2024 Yahoo. All rights reserved.