SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00155000 | 2024-06-17 1:10PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 107 | 11,971 | 32.03% |
| XOP240628C00155000 | 2024-06-13 12:07PM EDT | 2024-06-28 | 0.12 | 0.02 | 0.27 | 0.00 | - | 13 | 940 | 30.71% |
| XOP240705C00155000 | 2024-06-13 3:16PM EDT | 2024-07-05 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 32.25% |
| XOP240712C00155000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 0.78 | 0.21 | 0.25 | +0.35 | +81.40% | 1 | 14 | 20.51% |
| XOP240719C00155000 | 2024-06-17 12:58PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.40 | -0.05 | -12.20% | 29 | 1,829 | 20.44% |
| XOP240726C00155000 | 2024-06-17 9:45AM EDT | 2024-07-26 | 0.52 | 0.50 | 1.04 | -0.40 | -43.48% | 6 | 16 | 24.77% |
| XOP240816C00155000 | 2024-06-17 10:04AM EDT | 2024-08-16 | 1.30 | 1.24 | 1.32 | +0.02 | +1.56% | 5 | 3,312 | 21.86% |
| XOP240920C00155000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 2.20 | 2.31 | 2.48 | -0.15 | -6.38% | 4 | 810 | 22.65% |
| XOP241115C00155000 | 2024-06-17 11:32AM EDT | 2024-11-15 | 4.05 | 4.35 | 4.65 | -0.30 | -6.90% | 5 | 199 | 24.77% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 2024-12-20 | 6.30 | 5.50 | 5.75 | 0.00 | - | 1 | 61 | 25.24% |
| XOP250117C00155000 | 2024-06-17 1:01PM EDT | 2025-01-17 | 6.11 | 6.15 | 6.30 | -2.49 | -28.95% | 1 | 1,734 | 24.87% |
| XOP250620C00155000 | 2024-06-11 3:43PM EDT | 2025-06-20 | 14.10 | 10.60 | 11.10 | 0.00 | - | 3 | 191 | 27.59% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 17.27 | 14.15 | 15.25 | 0.00 | - | 3 | 16 | 27.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00155000 | 2024-06-13 2:46PM EDT | 2024-06-21 | 9.65 | 11.70 | 12.15 | 0.00 | - | 1,089 | 121 | 38.09% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 2024-06-28 | 9.28 | 12.55 | 13.05 | 0.00 | - | 1 | 5 | 44.46% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 2024-07-05 | 8.65 | 12.35 | 13.05 | 0.00 | - | 1 | 1 | 35.33% |
| XOP240719P00155000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 13.42 | 12.65 | 13.05 | 0.00 | - | 1 | 656 | 26.82% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 2024-07-26 | 13.43 | 12.50 | 13.40 | 0.00 | - | 1 | 25 | 27.16% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 2024-08-16 | 8.70 | 13.05 | 13.40 | 0.00 | - | 3 | 1 | 22.00% |
| XOP240920P00155000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 10.85 | 12.90 | 13.80 | 0.00 | - | 2,059 | 3,851 | 19.43% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 2024-11-15 | 11.65 | 15.15 | 15.40 | 0.00 | - | 13 | 48 | 20.80% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 12.79 | 15.65 | 16.75 | 0.00 | - | 1 | 30 | 22.46% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 12.65 | 16.50 | 16.85 | 0.00 | - | 5 | 151 | 21.20% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 15.04% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 18.28% |
© 2024 Yahoo. All rights reserved.