SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00160000 | 2024-06-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.74 | -0.01 | -33.33% | 1 | 8,742 | 68.16% |
| XOP240628C00160000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.24 | -0.05 | -50.00% | 1 | 295 | 39.89% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 2024-07-05 | 0.34 | 0.02 | 0.75 | 0.00 | - | 4 | 6 | 41.70% |
| XOP240712C00160000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 0.66 | 0.03 | 0.26 | 0.00 | - | 1 | 8 | 27.56% |
| XOP240719C00160000 | 2024-06-17 9:48AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 21 | 1,192 | 23.19% |
| XOP240726C00160000 | 2024-06-13 9:49AM EDT | 2024-07-26 | 0.44 | 0.17 | 0.27 | 0.00 | - | 1 | 6 | 22.41% |
| XOP240816C00160000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 0.66 | 0.57 | 0.62 | 0.00 | - | 2 | 16 | 22.10% |
| XOP240920C00160000 | 2024-06-17 10:51AM EDT | 2024-09-20 | 1.19 | 1.25 | 1.34 | -0.20 | -14.39% | 4 | 2,144 | 22.17% |
| XOP241115C00160000 | 2024-06-17 11:32AM EDT | 2024-11-15 | 2.83 | 2.87 | 2.98 | -0.97 | -25.53% | 2 | 1,042 | 23.87% |
| XOP241220C00160000 | 2024-06-14 10:16AM EDT | 2024-12-20 | 4.10 | 3.75 | 3.95 | 0.00 | - | 1 | 5,224 | 24.44% |
| XOP250117C00160000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 4.75 | 4.40 | 4.55 | 0.00 | - | 66 | 1,940 | 24.40% |
| XOP250620C00160000 | 2024-06-06 9:47AM EDT | 2025-06-20 | 10.85 | 8.30 | 8.85 | 0.00 | - | 20 | 71 | 26.82% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 38.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00160000 | 2024-06-07 3:40PM EDT | 2024-06-21 | 14.70 | 17.70 | 18.15 | 0.00 | - | 51 | 15 | 59.28% |
| XOP240719P00160000 | 2024-06-17 9:39AM EDT | 2024-07-19 | 19.00 | 18.45 | 18.85 | +7.51 | +65.36% | 1 | 96 | 35.68% |
| XOP240920P00160000 | 2024-06-10 2:57PM EDT | 2024-09-20 | 12.66 | 18.75 | 19.20 | 0.00 | - | 2 | 350 | 22.90% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 2024-11-15 | 14.70 | 19.70 | 20.00 | 0.00 | - | 1 | 14 | 21.36% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 2025-01-17 | 16.41 | 20.35 | 21.50 | 0.00 | - | 1 | 531 | 22.32% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 41.06% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 21.62% |
© 2024 Yahoo. All rights reserved.