SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 135.00 | 18.05 | 17.85 | 18.20 | -0.25 | -1.37% | 2 | 2 | 0.00% |
| XOP240510C00138000 | 2024-05-01 10:18AM EDT | 138.00 | 11.95 | 14.75 | 15.25 | 0.00 | - | - | 2 | 0.00% |
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 10.90 | 11.20 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 8.90 | 9.60 | 0.00 | - | 2 | 16 | 39.60% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 7.90 | 9.10 | 0.00 | - | 1 | 5 | 49.71% |
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 146.00 | 3.45 | 6.85 | 8.90 | 0.00 | - | - | 6 | 61.28% |
| XOP240510C00147000 | 2024-05-03 3:55PM EDT | 147.00 | 3.85 | 6.10 | 7.90 | 0.00 | - | 2 | 26 | 56.54% |
| XOP240510C00147500 | 2024-05-02 9:54AM EDT | 147.50 | 3.00 | 5.60 | 5.85 | 0.00 | - | - | 11 | 16.99% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 5.15 | 6.05 | 0.00 | - | 22 | 25 | 36.33% |
| XOP240510C00148500 | 2024-05-03 9:33AM EDT | 148.50 | 4.00 | 4.70 | 4.90 | +1.65 | +70.21% | 1 | 22 | 17.58% |
| XOP240510C00149000 | 2024-05-06 9:31AM EDT | 149.00 | 3.92 | 4.25 | 4.40 | +1.44 | +58.06% | 3 | 56 | 16.11% |
| XOP240510C00149500 | 2024-05-03 12:11PM EDT | 149.50 | 3.10 | 3.80 | 4.05 | +1.06 | +51.96% | 1 | 35 | 19.39% |
| XOP240510C00150000 | 2024-05-06 11:22AM EDT | 150.00 | 3.70 | 3.45 | 3.65 | +1.77 | +91.71% | 30 | 667 | 19.92% |
| XOP240510C00151000 | 2024-05-03 3:41PM EDT | 151.00 | 2.92 | 2.75 | 2.90 | +1.52 | +108.57% | 4 | 403 | 20.48% |
| XOP240510C00152000 | 2024-05-06 10:53AM EDT | 152.00 | 2.31 | 2.08 | 2.15 | +1.30 | +128.71% | 54 | 47 | 19.53% |
| XOP240510C00152500 | 2024-05-06 10:40AM EDT | 152.50 | 2.12 | 1.79 | 1.85 | +1.42 | +202.86% | 5 | 17 | 19.63% |
| XOP240510C00153000 | 2024-05-06 11:31AM EDT | 153.00 | 1.55 | 1.57 | 1.61 | +0.95 | +158.33% | 16 | 81 | 20.19% |
| XOP240510C00154000 | 2024-05-06 11:19AM EDT | 154.00 | 1.18 | 1.15 | 1.20 | +0.68 | +136.00% | 20 | 136 | 21.12% |
| XOP240510C00155000 | 2024-05-06 11:07AM EDT | 155.00 | 0.82 | 0.78 | 0.81 | +0.51 | +164.52% | 64 | 131 | 20.87% |
| XOP240510C00156000 | 2024-05-06 11:05AM EDT | 156.00 | 0.55 | 0.54 | 0.57 | +0.35 | +175.00% | 43 | 230 | 21.56% |
| XOP240510C00157000 | 2024-05-06 11:25AM EDT | 157.00 | 0.40 | 0.36 | 0.39 | +0.19 | +90.48% | 111 | 101 | 22.07% |
| XOP240510C00157500 | 2024-05-06 11:00AM EDT | 157.50 | 0.32 | 0.29 | 0.31 | +0.19 | +146.15% | 31 | 131 | 22.10% |
| XOP240510C00158000 | 2024-05-06 10:07AM EDT | 158.00 | 0.25 | 0.23 | 0.26 | +0.15 | +150.00% | 17 | 196 | 22.51% |
| XOP240510C00159000 | 2024-05-06 11:05AM EDT | 159.00 | 0.15 | 0.14 | 0.17 | +0.08 | +114.29% | 19 | 152 | 22.95% |
| XOP240510C00160000 | 2024-05-06 11:33AM EDT | 160.00 | 0.10 | 0.09 | 0.11 | +0.04 | +57.14% | 46 | 94 | 23.39% |
| XOP240510C00161000 | 2024-05-06 10:28AM EDT | 161.00 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 63 | 135 | 24.41% |
| XOP240510C00162000 | 2024-05-03 1:14PM EDT | 162.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 110 | 25.49% |
| XOP240510C00162500 | 2024-04-30 2:52PM EDT | 162.50 | 0.24 | 0.03 | 0.05 | 0.00 | - | 11 | 25 | 25.78% |
| XOP240510C00163000 | 2024-05-03 1:43PM EDT | 163.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 84 | 25.98% |
| XOP240510C00164000 | 2024-05-06 11:12AM EDT | 164.00 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 46 | 26.95% |
| XOP240510C00165000 | 2024-05-01 10:41AM EDT | 165.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 52 | 29.10% |
| XOP240510C00166000 | 2024-05-01 11:07AM EDT | 166.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 64 | 31.25% |
| XOP240510C00167500 | 2024-05-06 11:26AM EDT | 167.50 | 0.01 | 0.01 | 0.49 | -0.23 | -95.83% | 1 | 227 | 57.91% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 64 | 53.03% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 183 | 55.57% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 58.01% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 60.35% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 0.46 | 0.00 | - | 141 | 124 | 60.55% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 53.13% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | 32 | 32 | 65.04% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 67.38% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.52% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 13 | 1 | 89.06% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 99.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00130000 | 2024-05-02 11:57AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 243 | 74.22% |
| XOP240510P00133000 | 2024-05-02 11:59AM EDT | 133.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 40 | 50.00% |
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 20 | 38 | 67.38% |
| XOP240510P00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 100 | 48.44% |
| XOP240510P00138000 | 2024-05-01 3:17PM EDT | 138.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 7 | 24 | 40.23% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 8 | 21 | 37.89% |
| XOP240510P00140000 | 2024-05-03 9:41AM EDT | 140.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 50 | 35.35% |
| XOP240510P00141000 | 2024-05-06 9:43AM EDT | 141.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 47 | 55 | 34.38% |
| XOP240510P00142000 | 2024-05-06 10:09AM EDT | 142.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 4 | 221 | 31.84% |
| XOP240510P00143000 | 2024-05-03 3:39PM EDT | 143.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | 7 | 8 | 30.47% |
| XOP240510P00144000 | 2024-05-06 11:36AM EDT | 144.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 52 | 132 | 27.74% |
| XOP240510P00145000 | 2024-05-06 9:40AM EDT | 145.00 | 0.11 | 0.05 | 0.07 | -0.26 | -70.27% | 4 | 53 | 26.76% |
| XOP240510P00146000 | 2024-05-03 1:13PM EDT | 146.00 | 0.45 | 0.07 | 0.09 | 0.00 | - | 6 | 827 | 25.20% |
| XOP240510P00147000 | 2024-05-06 11:16AM EDT | 147.00 | 0.12 | 0.11 | 0.13 | -0.64 | -84.21% | 5 | 45 | 24.22% |
| XOP240510P00147500 | 2024-05-06 9:42AM EDT | 147.50 | 0.23 | 0.14 | 0.16 | -0.63 | -73.26% | 1 | 19 | 23.93% |
| XOP240510P00148000 | 2024-05-06 9:42AM EDT | 148.00 | 0.27 | 0.18 | 0.20 | -0.75 | -73.53% | 20 | 349 | 23.63% |
| XOP240510P00148500 | 2024-05-06 9:40AM EDT | 148.50 | 0.36 | 0.23 | 0.25 | -0.84 | -70.00% | 7 | 97 | 23.44% |
| XOP240510P00149000 | 2024-05-06 9:51AM EDT | 149.00 | 0.42 | 0.28 | 0.32 | -0.98 | -70.00% | 26 | 249 | 23.49% |
| XOP240510P00149500 | 2024-05-06 11:05AM EDT | 149.50 | 0.39 | 0.37 | 0.40 | -1.85 | -82.59% | 17 | 374 | 23.39% |
| XOP240510P00150000 | 2024-05-06 11:23AM EDT | 150.00 | 0.46 | 0.47 | 0.51 | -1.45 | -75.92% | 55 | 404 | 23.58% |
| XOP240510P00151000 | 2024-05-06 11:00AM EDT | 151.00 | 0.73 | 0.71 | 0.74 | -1.33 | -64.56% | 39 | 429 | 23.17% |
| XOP240510P00152000 | 2024-05-06 10:26AM EDT | 152.00 | 0.98 | 1.06 | 1.11 | -1.74 | -63.97% | 1 | 200 | 23.68% |
| XOP240510P00152500 | 2024-05-06 11:05AM EDT | 152.50 | 1.34 | 1.25 | 1.29 | -2.22 | -62.36% | 7 | 183 | 23.37% |
| XOP240510P00153000 | 2024-05-06 11:23AM EDT | 153.00 | 1.45 | 1.55 | 1.58 | -2.47 | -63.01% | 15 | 188 | 24.27% |
| XOP240510P00154000 | 2024-05-06 11:07AM EDT | 154.00 | 2.09 | 2.11 | 2.14 | -2.26 | -51.95% | 44 | 162 | 24.81% |
| XOP240510P00155000 | 2024-05-03 1:19PM EDT | 155.00 | 5.20 | 2.70 | 2.76 | 0.00 | - | 2 | 206 | 24.95% |
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 156.00 | 6.61 | 3.40 | 3.55 | 0.00 | - | 1 | 70 | 26.59% |
| XOP240510P00157000 | 2024-05-01 2:51PM EDT | 157.00 | 8.22 | 4.25 | 4.50 | 0.00 | - | 4 | 66 | 30.15% |
| XOP240510P00157500 | 2024-05-01 10:17AM EDT | 157.50 | 7.90 | 4.65 | 4.85 | 0.00 | - | 1 | 52 | 29.52% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 4.25 | 5.40 | 0.00 | - | 6 | 52 | 32.42% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 6.10 | 6.35 | 0.00 | - | 8 | 82 | 35.28% |
| XOP240510P00160000 | 2024-05-02 11:57AM EDT | 160.00 | 11.40 | 6.90 | 7.25 | 0.00 | - | 2 | 2 | 36.77% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 8.85 | 9.25 | 0.00 | - | - | 0 | 43.51% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 9.45 | 9.75 | 0.00 | - | - | 0 | 45.12% |
© 2024 Yahoo. All rights reserved.