SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:155.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00155000 | 2024-06-25 10:46AM EDT | 2024-06-28 | 0.08 | 0.01 | 0.19 | -0.02 | -20.00% | 1 | 940 | 47.07% |
| XOP240705C00155000 | 2024-06-25 12:20PM EDT | 2024-07-05 | 0.13 | 0.05 | 0.74 | 0.00 | - | 81 | 91 | 37.55% |
| XOP240712C00155000 | 2024-06-26 9:47AM EDT | 2024-07-12 | 0.25 | 0.04 | 0.27 | -0.13 | -34.21% | 2 | 24 | 21.49% |
| XOP240719C00155000 | 2024-06-26 9:44AM EDT | 2024-07-19 | 0.45 | 0.42 | 0.46 | -0.12 | -21.05% | 10 | 2,223 | 20.87% |
| XOP240726C00155000 | 2024-06-17 9:45AM EDT | 2024-07-26 | 0.52 | 0.64 | 0.78 | 0.00 | - | 6 | 22 | 21.70% |
| XOP240816C00155000 | 2024-06-25 3:16PM EDT | 2024-08-16 | 1.89 | 1.48 | 1.64 | -0.12 | -5.97% | 30 | 3,336 | 22.32% |
| XOP240920C00155000 | 2024-06-25 1:58PM EDT | 2024-09-20 | 3.30 | 2.63 | 3.10 | -0.10 | -2.94% | 42 | 845 | 23.42% |
| XOP241115C00155000 | 2024-06-25 3:59PM EDT | 2024-11-15 | 5.96 | 5.30 | 5.50 | 0.00 | - | 61 | 233 | 25.44% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 2024-12-20 | 6.30 | 6.55 | 6.75 | 0.00 | - | 1 | 61 | 26.01% |
| XOP250117C00155000 | 2024-06-17 1:01PM EDT | 2025-01-17 | 6.11 | 7.15 | 7.45 | 0.00 | - | 1 | 1,734 | 25.84% |
| XOP250620C00155000 | 2024-06-24 12:45PM EDT | 2025-06-20 | 12.40 | 11.80 | 12.15 | 0.00 | - | 3 | 194 | 27.80% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 17.27 | 15.40 | 16.25 | 0.00 | - | 3 | 16 | 27.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 2024-06-28 | 9.28 | 9.40 | 10.80 | 0.00 | - | 1 | 5 | 61.62% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 2024-07-05 | 8.65 | 9.55 | 10.75 | 0.00 | - | 1 | 1 | 44.46% |
| XOP240719P00155000 | 2024-06-24 3:44PM EDT | 2024-07-19 | 7.91 | 9.20 | 11.35 | 0.00 | - | 17 | 652 | 34.06% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 2024-07-26 | 13.43 | 9.60 | 9.95 | 0.00 | - | 1 | 25 | 17.41% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 2024-08-16 | 8.70 | 10.10 | 10.40 | 0.00 | - | 3 | 1 | 17.14% |
| XOP240920P00155000 | 2024-06-21 11:52AM EDT | 2024-09-20 | 12.85 | 10.90 | 11.25 | 0.00 | - | 1 | 3,850 | 17.45% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 2024-11-15 | 11.65 | 12.90 | 13.20 | 0.00 | - | 13 | 48 | 19.92% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 12.79 | 15.30 | 15.90 | 0.00 | - | 1 | 30 | 24.96% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 12.65 | 14.15 | 14.70 | 0.00 | - | 5 | 151 | 20.32% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 18.19% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 20.43% |
© 2024 Yahoo. All rights reserved.