SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 3 | 145 |
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 6 | 24 |
| 85.88 | 0.00 | - | 1 | 5 | 70.00 | 0.01 | 0.00 | - | 3 | 127 |
| 87.15 | 0.00 | - | 1 | 2 | 75.00 | 0.01 | 0.00 | - | 2 | 120 |
| 65.05 | 0.00 | - | - | 0 | 80.00 | 0.09 | 0.00 | - | 36 | 283 |
| 64.00 | 0.00 | - | - | 2 | 85.00 | 0.01 | 0.00 | - | 5 | 589 |
| 60.92 | 0.00 | - | 1 | 15 | 90.00 | 0.25 | 0.00 | - | 1 | 239 |
| 59.51 | 0.00 | - | 3 | 6 | 95.00 | 0.01 | 0.00 | - | 218 | 1,932 |
| 49.50 | 0.00 | - | 5 | 18 | 100.00 | 0.51 | 0.00 | - | 1 | 804 |
| 37.10 | -2.98 | -7.44% | 1 | 47 | 105.00 | 0.02 | 0.00 | - | 9 | 916 |
| 45.23 | 0.00 | - | 6 | 27 | 110.00 | 0.01 | 0.00 | - | 18 | 1,993 |
| 33.56 | 0.00 | - | 2 | 45 | 115.00 | 0.01 | -0.01 | -50.00% | 7 | 1,037 |
| 25.10 | 0.00 | - | 1 | 46 | 120.00 | 0.08 | 0.00 | - | 3 | 9,967 |
| 28.60 | 0.00 | - | 140 | 159 | 125.00 | 0.06 | 0.00 | - | 81 | 2,708 |
| - | - | - | - | - | 129.00 | 0.08 | 0.00 | - | - | 1 |
| 19.02 | 0.00 | - | 6 | 934 | 130.00 | 0.10 | 0.00 | - | 6 | 4,746 |
| - | - | - | - | - | 134.00 | 0.11 | 0.00 | - | - | 1 |
| 9.76 | 0.00 | - | 1 | 2,014 | 135.00 | 0.17 | +0.01 | +6.25% | 26 | 4,497 |
| - | - | - | - | - | 136.00 | 0.21 | +0.02 | +10.53% | 3 | 13 |
| 8.53 | 0.00 | - | 1 | 2,361 | 137.00 | 0.28 | +0.05 | +21.74% | 3 | 935 |
| 15.40 | 0.00 | - | 1 | 375 | 138.00 | 0.34 | +0.01 | +3.03% | 2 | 3,447 |
| 4.45 | 0.00 | - | 1 | 185 | 139.00 | 0.52 | +0.08 | +18.18% | 7 | 1,516 |
| 3.00 | -0.53 | -15.01% | 42 | 1,350 | 140.00 | 0.73 | +0.08 | +12.31% | 110 | 7,573 |
| 2.12 | -0.78 | -26.90% | 37 | 1,257 | 141.00 | 1.12 | +0.28 | +33.33% | 26 | 275 |
| 1.69 | -0.19 | -10.11% | 16 | 277 | 142.00 | 1.13 | -0.12 | -9.60% | 38 | 1,782 |
| 1.16 | -0.22 | -15.94% | 313 | 2,220 | 143.00 | 1.63 | +0.05 | +3.16% | 33 | 797 |
| 0.74 | -0.45 | -37.82% | 27 | 31 | 143.50 | 1.57 | 0.00 | - | 1 | 7 |
| 0.77 | -0.27 | -25.96% | 181 | 1,897 | 144.00 | 2.97 | +0.92 | +44.88% | 9 | 1,021 |
| 0.50 | -0.30 | -37.50% | 1 | 204 | 144.50 | 3.48 | +2.25 | +182.93% | 1 | 6 |
| 0.36 | -0.35 | -49.30% | 2,712 | 3,520 | 145.00 | 3.23 | +0.47 | +17.03% | 45 | 12,710 |
| 0.37 | -0.20 | -35.09% | 85 | 224 | 145.50 | 3.98 | +1.19 | +42.65% | 2 | 10 |
| 0.22 | -0.21 | -48.84% | 117 | 1,554 | 146.00 | 4.25 | +0.65 | +18.06% | 11 | 7,202 |
| 0.17 | -0.15 | -46.87% | 3 | 308 | 146.50 | 3.98 | 0.00 | - | 4 | 105 |
| 0.11 | -0.12 | -52.17% | 19 | 676 | 147.00 | 4.71 | +0.36 | +8.28% | 5 | 815 |
| 0.20 | 0.00 | - | 339 | 531 | 147.50 | 4.92 | 0.00 | - | 1 | 214 |
| 0.10 | -0.04 | -28.57% | 120 | 1,419 | 148.00 | 6.83 | +1.49 | +27.90% | 3 | 2,073 |
| 0.08 | -0.03 | -27.27% | 2 | 109 | 148.50 | 2.00 | 0.00 | - | 1 | 380 |
| 0.06 | -0.03 | -33.33% | 86 | 1,103 | 149.00 | 7.10 | +0.99 | +16.20% | 10 | 2,548 |
| 0.06 | -0.24 | -80.00% | 7 | 125 | 149.50 | 2.46 | 0.00 | - | 2 | 43 |
| 0.06 | -0.02 | -25.00% | 4 | 6,015 | 150.00 | 7.98 | +0.73 | +10.07% | 2 | 3,844 |
| 0.05 | -0.02 | -28.57% | 147 | 1,429 | 151.00 | 5.97 | 0.00 | - | 3 | 277 |
| 0.03 | -0.02 | -40.00% | 23 | 2,456 | 152.00 | 9.16 | 0.00 | - | 2 | 120 |
| 0.09 | 0.00 | - | 11 | 658 | 152.50 | 3.40 | 0.00 | - | 93 | 38 |
| 0.06 | +0.04 | +200.00% | 17 | 4,612 | 153.00 | 11.41 | +5.05 | +79.40% | 1 | 2,027 |
| 0.10 | 0.00 | - | 1 | 647 | 154.00 | 8.85 | 0.00 | - | 710 | 20 |
| 0.09 | +0.07 | +350.00% | 6 | 11,971 | 155.00 | 9.65 | 0.00 | - | 1,089 | 121 |
| 0.13 | 0.00 | - | 270 | 713 | 156.00 | 10.50 | 0.00 | - | 98 | 1 |
| 0.05 | 0.00 | - | 8 | 1,389 | 157.00 | 11.55 | 0.00 | - | 98 | 0 |
| 0.03 | 0.00 | - | 10 | 259 | 157.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 931 | 158.00 | 12.65 | 0.00 | - | 43 | 15 |
| 0.08 | 0.00 | - | 92 | 448 | 159.00 | 13.80 | 0.00 | - | 140 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 8,742 | 160.00 | 14.70 | 0.00 | - | 51 | 15 |
| 0.10 | 0.00 | - | 2 | 897 | 161.00 | 15.20 | 0.00 | - | 5 | 7 |
| 0.05 | 0.00 | - | 1 | 411 | 162.00 | 15.56 | 0.00 | - | 1,050 | 0 |
| 0.04 | 0.00 | - | 4 | 562 | 163.00 | 11.35 | 0.00 | - | 1 | 21 |
| 0.11 | 0.00 | - | 1 | 1,564 | 164.00 | 8.15 | 0.00 | - | - | 111 |
| 0.12 | 0.00 | - | 2 | 1,385 | 165.00 | 15.70 | 0.00 | - | 80 | 0 |
| 0.01 | -0.09 | -90.00% | 6 | 155 | 166.00 | 10.10 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 20 | 345 | 167.00 | 10.70 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 1 | 3,425 | 168.00 | 13.83 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 140 | 1,444 | 170.00 | 23.40 | 0.00 | - | 30 | 0 |
| 0.24 | 0.00 | - | 1 | 13,091 | 175.00 | 25.05 | 0.00 | - | 2,000 | 0 |
| 0.01 | 0.00 | - | 2 | 1,135 | 180.00 | 30.05 | 0.00 | - | 2,000 | 0 |
| 0.01 | 0.00 | - | 18 | 512 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 793 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 416 | 195.00 | 47.70 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 10 | 674 | 200.00 | 55.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 313 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 461 | 210.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 338 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 102 | 220.00 | 70.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 293 | 225.00 | 75.34 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.