SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240621C00050000 | 2024-04-23 1:12PM EDT | 50.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XES240621C00055000 | 2024-01-31 2:18PM EDT | 55.00 | 29.22 | 30.10 | 33.00 | 0.00 | - | 1 | 0 | 300.59% |
| XES240621C00065000 | 2024-05-29 10:35AM EDT | 65.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621C00074000 | 2023-11-10 12:39PM EDT | 74.00 | 16.30 | 11.60 | 12.80 | 0.00 | - | - | 1 | 118.07% |
| XES240621C00075000 | 2024-04-11 11:39AM EDT | 75.00 | 21.00 | 17.20 | 18.10 | 0.00 | - | 5 | 4 | 316.50% |
| XES240621C00077000 | 2024-02-12 12:23PM EDT | 77.00 | 9.30 | 12.30 | 13.30 | 0.00 | - | 1 | 1 | 210.30% |
| XES240621C00084000 | 2024-04-23 12:58PM EDT | 84.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XES240621C00085000 | 2024-06-07 10:32AM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621C00086000 | 2023-11-14 11:24AM EDT | 86.00 | 10.20 | 7.10 | 7.50 | 0.00 | - | - | 1 | 191.02% |
| XES240621C00087000 | 2024-03-01 2:36PM EDT | 87.00 | 5.20 | 8.60 | 9.50 | 0.00 | - | 1 | 2 | 245.85% |
| XES240621C00088000 | 2024-06-12 12:17PM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XES240621C00089000 | 2024-04-30 12:57PM EDT | 89.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 146.44% |
| XES240621C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XES240621C00092000 | 2024-06-10 9:59AM EDT | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XES240621C00093000 | 2024-04-25 3:00PM EDT | 93.00 | 4.10 | 1.40 | 2.25 | 0.00 | - | 153 | 143 | 112.89% |
| XES240621C00094000 | 2024-06-04 10:28AM EDT | 94.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XES240621C00095000 | 2024-06-12 10:09AM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XES240621C00096000 | 2024-05-30 10:40AM EDT | 96.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XES240621C00097000 | 2024-05-31 1:09PM EDT | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XES240621C00098000 | 2024-05-21 11:38AM EDT | 98.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XES240621C00099000 | 2024-05-21 11:38AM EDT | 99.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XES240621C00100000 | 2024-06-03 11:16AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XES240621C00101000 | 2024-05-31 1:32PM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XES240621C00102000 | 2024-05-20 1:17PM EDT | 102.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XES240621C00104000 | 2024-05-20 10:32AM EDT | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XES240621C00105000 | 2024-05-07 1:44PM EDT | 105.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 41 | 0 | 117.58% |
| XES240621C00107000 | 2023-12-26 1:28PM EDT | 107.00 | 2.10 | 0.85 | 1.30 | 0.00 | - | - | 1 | 164.16% |
| XES240621C00110000 | 2024-05-31 10:13AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XES240621C00125000 | 2024-05-10 12:55PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 187.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240621P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| XES240621P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 227.54% |
| XES240621P00060000 | 2024-03-20 3:34PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 148.83% |
| XES240621P00065000 | 2024-02-27 2:26PM EDT | 65.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 153.32% |
| XES240621P00070000 | 2024-05-28 12:17PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XES240621P00071000 | 2024-06-10 1:04PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XES240621P00075000 | 2024-05-30 12:25PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XES240621P00076000 | 2024-02-12 12:39PM EDT | 76.00 | 3.30 | 1.30 | 1.80 | 0.00 | - | 5 | 6 | 129.20% |
| XES240621P00079000 | 2024-01-03 2:02PM EDT | 79.00 | 4.50 | 5.70 | 6.30 | 0.00 | - | 1 | 2 | 230.42% |
| XES240621P00080000 | 2024-04-03 1:41PM EDT | 80.00 | 0.50 | 0.50 | 0.95 | 0.00 | - | 20 | 6 | 66.21% |
| XES240621P00083000 | 2024-05-01 12:23PM EDT | 83.00 | 2.20 | 0.00 | 0.70 | 0.00 | - | 9 | 17 | 40.87% |
| XES240621P00084000 | 2024-06-04 3:54PM EDT | 84.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XES240621P00085000 | 2024-06-03 1:37PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XES240621P00086000 | 2024-06-03 1:37PM EDT | 86.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621P00087000 | 2024-06-04 3:49PM EDT | 87.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XES240621P00088000 | 2024-05-28 11:24AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XES240621P00089000 | 2024-05-28 11:18AM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621P00090000 | 2024-05-22 9:32AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XES240621P00092000 | 2024-05-23 9:47AM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XES240621P00094000 | 2024-05-30 10:40AM EDT | 94.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621P00095000 | 2024-05-17 9:36AM EDT | 95.00 | 3.30 | 7.80 | 10.00 | 0.00 | - | 5 | 14 | 70.61% |
| XES240621P00100000 | 2024-01-08 12:29PM EDT | 100.00 | 20.35 | 20.00 | 22.00 | 0.00 | - | 2 | 0 | 286.33% |
© 2024 Yahoo. All rights reserved.