SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240920C00055000 | 2024-01-31 2:18PM EDT | 55.00 | 29.87 | 31.00 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| XES240920C00070000 | 2024-06-07 10:40AM EDT | 70.00 | 18.83 | 21.30 | 22.90 | 0.00 | - | 1 | 2 | 57.79% |
| XES240920C00080000 | 2024-06-13 11:03AM EDT | 80.00 | 11.10 | 12.60 | 15.00 | 0.00 | - | 1 | 22 | 52.16% |
| XES240920C00082000 | 2024-03-20 3:32PM EDT | 82.00 | 15.00 | 13.20 | 13.90 | 0.00 | - | 1 | 1 | 50.90% |
| XES240920C00085000 | 2024-06-20 12:16PM EDT | 85.00 | 7.00 | 8.50 | 11.00 | 0.00 | - | 5 | 6 | 46.01% |
| XES240920C00086000 | 2024-03-21 10:37AM EDT | 86.00 | 12.20 | 10.50 | 11.10 | 0.00 | - | 1 | 0 | 50.09% |
| XES240920C00088000 | 2024-04-24 3:38PM EDT | 88.00 | 10.00 | 8.00 | 9.50 | 0.00 | - | 1 | 1 | 46.80% |
| XES240920C00089000 | 2024-06-17 11:10AM EDT | 89.00 | 4.10 | 5.90 | 8.40 | 0.00 | - | 1 | 6 | 43.30% |
| XES240920C00090000 | 2024-05-06 10:44AM EDT | 90.00 | 8.50 | 4.10 | 6.30 | 0.00 | - | 1 | 14 | 33.92% |
| XES240920C00091000 | 2024-05-01 11:18AM EDT | 91.00 | 5.50 | 7.40 | 8.20 | 0.00 | - | 1 | 1 | 47.64% |
| XES240920C00092000 | 2024-06-03 11:14AM EDT | 92.00 | 4.23 | 4.30 | 6.60 | 0.00 | - | 2 | 2 | 40.98% |
| XES240920C00093000 | 2024-06-17 11:14AM EDT | 93.00 | 2.73 | 3.70 | 5.40 | 0.00 | - | - | 1 | 36.52% |
| XES240920C00095000 | 2024-06-26 11:30AM EDT | 95.00 | 2.70 | 3.10 | 5.30 | 0.00 | - | 7 | 23 | 40.47% |
| XES240920C00096000 | 2024-06-12 10:09AM EDT | 96.00 | 3.83 | 2.75 | 4.80 | 0.00 | - | - | 2 | 39.66% |
| XES240920C00098000 | 2024-06-18 11:20AM EDT | 98.00 | 2.00 | 1.00 | 4.00 | 0.00 | - | 2 | 3 | 38.82% |
| XES240920C00100000 | 2024-06-14 3:01PM EDT | 100.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | 2 | 22 | 32.23% |
| XES240920C00105000 | 2024-06-27 3:16PM EDT | 105.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 44 | 31.25% |
| XES240920C00110000 | 2024-02-05 1:12PM EDT | 110.00 | 0.85 | 1.05 | 1.75 | 0.00 | - | 1 | 4 | 41.24% |
| XES240920C00115000 | 2024-04-19 12:54PM EDT | 115.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 43.74% |
| XES240920C00120000 | 2024-04-03 3:49PM EDT | 120.00 | 1.60 | 0.15 | 0.80 | 0.00 | - | 6 | 7 | 41.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240920P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 61.13% |
| XES240920P00055000 | 2024-06-10 1:05PM EDT | 55.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 3 | 6 | 75.34% |
| XES240920P00060000 | 2024-06-11 1:53PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 48.34% |
| XES240920P00070000 | 2024-04-03 1:29PM EDT | 70.00 | 0.76 | 0.60 | 1.35 | 0.00 | - | 2 | 7 | 50.12% |
| XES240920P00071000 | 2024-05-15 12:19PM EDT | 71.00 | 0.36 | 0.35 | 1.30 | 0.00 | - | 5 | 5 | 47.56% |
| XES240920P00072000 | 2024-06-25 10:54AM EDT | 72.00 | 0.52 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 42.63% |
| XES240920P00075000 | 2024-05-16 3:49PM EDT | 75.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 51.11% |
| XES240920P00076000 | 2024-05-02 9:54AM EDT | 76.00 | 2.34 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 38.40% |
| XES240920P00080000 | 2024-06-10 1:05PM EDT | 80.00 | 1.79 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 34.18% |
| XES240920P00082000 | 2024-05-24 10:30AM EDT | 82.00 | 2.20 | 1.05 | 4.10 | 0.00 | - | 1 | 0 | 46.90% |
| XES240920P00085000 | 2024-04-08 9:54AM EDT | 85.00 | 2.70 | 2.95 | 3.80 | 0.00 | - | - | 1 | 37.49% |
| XES240920P00094000 | 2024-06-03 11:14AM EDT | 94.00 | 7.04 | 5.60 | 7.70 | 0.00 | - | 1 | 1 | 33.94% |
| XES240920P00100000 | 2024-05-02 9:54AM EDT | 100.00 | 13.31 | 8.00 | 9.00 | 0.00 | - | - | 5 | 0.00% |
| XES240920P00110000 | 2024-06-25 10:53AM EDT | 110.00 | 19.80 | 18.50 | 19.80 | 0.00 | - | 2 | 2 | 30.47% |
© 2024 Yahoo. All rights reserved.