SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 14.95 | 15.30 | 0.00 | - | 5 | 5 | 103.13% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 12.00 | 15.10 | 0.00 | - | - | 0 | 106.25% |
| XOP240628C00138000 | 2024-06-24 2:51PM EDT | 138.00 | 9.40 | 6.35 | 7.35 | 0.00 | - | 1 | 2 | 50.83% |
| XOP240628C00140000 | 2024-06-24 10:37AM EDT | 140.00 | 5.71 | 3.55 | 5.75 | 0.00 | - | 1 | 1 | 61.62% |
| XOP240628C00141000 | 2024-06-25 2:55PM EDT | 141.00 | 5.24 | 2.77 | 5.50 | -1.12 | -17.61% | 1 | 17 | 70.46% |
| XOP240628C00142000 | 2024-06-21 3:27PM EDT | 142.00 | 1.86 | 3.20 | 3.40 | 0.00 | - | 42 | 108 | 39.99% |
| XOP240628C00143000 | 2024-06-25 2:50PM EDT | 143.00 | 3.35 | 2.33 | 2.50 | +0.46 | +15.92% | 3 | 75 | 34.52% |
| XOP240628C00143500 | 2024-06-24 10:34AM EDT | 143.50 | 2.69 | 1.95 | 2.19 | +0.19 | +7.60% | 3 | 51 | 34.18% |
| XOP240628C00144000 | 2024-06-24 3:41PM EDT | 144.00 | 2.49 | 1.62 | 1.76 | -1.27 | -33.78% | 5 | 120 | 31.10% |
| XOP240628C00144500 | 2024-06-24 2:24PM EDT | 144.50 | 2.90 | 1.37 | 1.46 | 0.00 | - | 27 | 61 | 30.13% |
| XOP240628C00145000 | 2024-06-26 9:34AM EDT | 145.00 | 1.16 | 1.06 | 1.12 | -1.85 | -61.46% | 8 | 269 | 27.83% |
| XOP240628C00145500 | 2024-06-26 10:30AM EDT | 145.50 | 0.92 | 0.85 | 0.90 | -1.67 | -64.48% | 8 | 132 | 27.32% |
| XOP240628C00146000 | 2024-06-26 10:00AM EDT | 146.00 | 0.90 | 0.62 | 0.67 | -1.06 | -54.08% | 4 | 246 | 25.98% |
| XOP240628C00146500 | 2024-06-26 10:09AM EDT | 146.50 | 0.57 | 0.48 | 0.54 | -1.20 | -67.80% | 4 | 133 | 26.17% |
| XOP240628C00147000 | 2024-06-26 10:26AM EDT | 147.00 | 0.50 | 0.35 | 0.42 | -0.80 | -61.54% | 1 | 279 | 26.12% |
| XOP240628C00147500 | 2024-06-26 10:05AM EDT | 147.50 | 0.36 | 0.27 | 0.31 | -0.81 | -69.23% | 1 | 293 | 25.68% |
| XOP240628C00148000 | 2024-06-25 3:21PM EDT | 148.00 | 0.37 | 0.20 | 0.25 | -0.63 | -63.00% | 16 | 208 | 26.17% |
| XOP240628C00148500 | 2024-06-26 10:12AM EDT | 148.50 | 0.20 | 0.15 | 0.20 | -0.59 | -74.68% | 2 | 54 | 26.66% |
| XOP240628C00149000 | 2024-06-26 9:43AM EDT | 149.00 | 0.20 | 0.16 | 0.20 | -0.50 | -71.43% | 2 | 262 | 28.81% |
| XOP240628C00149500 | 2024-06-25 3:57PM EDT | 149.50 | 0.27 | 0.11 | 0.14 | +0.02 | +8.00% | 6 | 35 | 28.22% |
| XOP240628C00150000 | 2024-06-25 3:41PM EDT | 150.00 | 0.20 | 0.08 | 0.11 | -0.20 | -50.00% | 12 | 512 | 28.52% |
| XOP240628C00151000 | 2024-06-25 3:35PM EDT | 151.00 | 0.13 | 0.06 | 0.10 | -0.11 | -45.83% | 16 | 98 | 31.64% |
| XOP240628C00152000 | 2024-06-25 11:00AM EDT | 152.00 | 0.08 | 0.01 | 0.21 | -0.10 | -55.56% | 10 | 43 | 41.50% |
| XOP240628C00152500 | 2024-06-25 10:14AM EDT | 152.50 | 0.01 | 0.02 | 0.20 | -0.10 | -90.91% | 10 | 27 | 42.97% |
| XOP240628C00153000 | 2024-06-25 1:04PM EDT | 153.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 27 | 41.99% |
| XOP240628C00154000 | 2024-06-24 11:27AM EDT | 154.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 4 | 522 | 48.05% |
| XOP240628C00155000 | 2024-06-25 10:46AM EDT | 155.00 | 0.08 | 0.01 | 0.18 | -0.02 | -20.00% | 1 | 940 | 50.98% |
| XOP240628C00156000 | 2024-06-20 9:53AM EDT | 156.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 20 | 31 | 54.49% |
| XOP240628C00157000 | 2024-06-24 11:27AM EDT | 157.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 5 | 51.17% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 52.34% |
| XOP240628C00158000 | 2024-06-13 12:07PM EDT | 158.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 5 | 34 | 53.91% |
| XOP240628C00159000 | 2024-06-12 2:53PM EDT | 159.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 16 | 56.84% |
| XOP240628C00160000 | 2024-06-24 10:34AM EDT | 160.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 4 | 295 | 60.55% |
| XOP240628C00161000 | 2024-06-10 12:01PM EDT | 161.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 5 | 7 | 62.89% |
| XOP240628C00162000 | 2024-06-06 11:16AM EDT | 162.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 2 | 65.23% |
| XOP240628C00162500 | 2024-06-12 2:53PM EDT | 162.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 3 | 66.60% |
| XOP240628C00163000 | 2024-06-25 3:02PM EDT | 163.00 | 0.03 | 0.01 | 0.16 | -0.06 | -66.67% | 19 | 28 | 67.97% |
| XOP240628C00164000 | 2024-06-20 3:21PM EDT | 164.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 86.33% |
| XOP240628C00165000 | 2024-06-24 2:13PM EDT | 165.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 28 | 16 | 78.52% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.22 | 0.00 | - | - | 1 | 79.69% |
| XOP240628C00167500 | 2024-06-18 3:19PM EDT | 167.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 11 | 85.55% |
| XOP240628C00170000 | 2024-06-26 10:06AM EDT | 170.00 | 0.02 | 0.01 | 0.17 | -0.07 | -77.78% | 10 | 30 | 87.89% |
| XOP240628C00175000 | 2024-06-26 10:22AM EDT | 175.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 16 | 133 | 105.08% |
| XOP240628C00180000 | 2024-06-26 10:23AM EDT | 180.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 2 | 116.99% |
| XOP240628C00195000 | 2024-06-14 3:36PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| XOP240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 123.44% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| XOP240628P00105000 | 2024-06-18 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 305 | 125.00% |
| XOP240628P00110000 | 2024-06-21 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 107.81% |
| XOP240628P00115000 | 2024-06-24 9:51AM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 27 | 141.02% |
| XOP240628P00120000 | 2024-06-25 11:17AM EDT | 120.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 10 | 30 | 118.56% |
| XOP240628P00125000 | 2024-06-18 1:26PM EDT | 125.00 | 0.25 | 0.01 | 0.12 | 0.00 | - | 2 | 12 | 76.17% |
| XOP240628P00130000 | 2024-06-24 2:13PM EDT | 130.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 28 | 129 | 60.74% |
| XOP240628P00131000 | 2024-06-25 2:43PM EDT | 131.00 | 0.04 | 0.01 | 0.17 | -0.26 | -86.67% | 120 | 130 | 57.42% |
| XOP240628P00132000 | 2024-06-25 2:36PM EDT | 132.00 | 0.05 | 0.01 | 0.17 | -0.08 | -61.54% | 100 | 104 | 53.71% |
| XOP240628P00133000 | 2024-06-25 2:44PM EDT | 133.00 | 0.04 | 0.01 | 0.17 | -0.04 | -50.00% | 60 | 60 | 50.00% |
| XOP240628P00134000 | 2024-06-21 3:23PM EDT | 134.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 4 | 18 | 53.03% |
| XOP240628P00135000 | 2024-06-25 2:38PM EDT | 135.00 | 0.04 | 0.02 | 0.18 | -0.02 | -33.33% | 10 | 87 | 48.83% |
| XOP240628P00136000 | 2024-06-25 2:45PM EDT | 136.00 | 0.04 | 0.02 | 0.18 | -0.12 | -75.00% | 100 | 101 | 44.53% |
| XOP240628P00137000 | 2024-06-25 2:41PM EDT | 137.00 | 0.04 | 0.02 | 0.19 | -0.06 | -60.00% | 20 | 113 | 40.72% |
| XOP240628P00138000 | 2024-06-21 3:30PM EDT | 138.00 | 0.29 | 0.03 | 0.20 | 0.00 | - | 23 | 52 | 36.82% |
| XOP240628P00139000 | 2024-06-24 11:27AM EDT | 139.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 10 | 29 | 33.11% |
| XOP240628P00140000 | 2024-06-25 1:33PM EDT | 140.00 | 0.09 | 0.08 | 0.14 | +0.02 | +28.57% | 92 | 130 | 25.10% |
| XOP240628P00141000 | 2024-06-24 12:44PM EDT | 141.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 26 | 52 | 21.39% |
| XOP240628P00142000 | 2024-06-26 10:09AM EDT | 142.00 | 0.23 | 0.21 | 0.31 | +0.13 | +130.00% | 5 | 41 | 21.05% |
| XOP240628P00143000 | 2024-06-25 1:33PM EDT | 143.00 | 0.31 | 0.37 | 0.43 | +0.15 | +93.75% | 17 | 268 | 17.92% |
| XOP240628P00143500 | 2024-06-26 10:28AM EDT | 143.50 | 0.39 | 0.46 | 0.68 | +0.13 | +50.00% | 74 | 50 | 19.58% |
| XOP240628P00144000 | 2024-06-26 10:28AM EDT | 144.00 | 0.49 | 0.62 | 0.75 | +0.13 | +36.11% | 53 | 46 | 16.85% |
| XOP240628P00144500 | 2024-06-26 10:33AM EDT | 144.50 | 0.85 | 0.80 | 0.87 | +0.24 | +70.59% | 1 | 76 | 14.36% |
| XOP240628P00145000 | 2024-06-26 10:33AM EDT | 145.00 | 1.11 | 1.06 | 1.12 | +0.66 | +733.33% | 50 | 119 | 13.28% |
| XOP240628P00145500 | 2024-06-26 10:30AM EDT | 145.50 | 1.11 | 1.31 | 1.39 | +0.47 | +73.44% | 1 | 33 | 11.04% |
| XOP240628P00146000 | 2024-06-25 3:17PM EDT | 146.00 | 0.96 | 1.57 | 1.70 | +0.24 | +33.33% | 17 | 177 | 0.00% |
| XOP240628P00147000 | 2024-06-24 3:22PM EDT | 147.00 | 1.24 | 2.26 | 2.44 | 0.00 | - | 23 | 27 | 0.00% |
| XOP240628P00147500 | 2024-06-25 9:46AM EDT | 147.50 | 2.08 | 2.64 | 2.92 | +0.55 | +35.95% | 3 | 20 | 0.00% |
| XOP240628P00148000 | 2024-06-25 11:49AM EDT | 148.00 | 2.52 | 3.20 | 3.35 | -0.17 | -6.32% | 1 | 40 | 0.00% |
| XOP240628P00148500 | 2024-06-25 2:27PM EDT | 148.50 | 2.70 | 3.45 | 3.85 | +0.70 | +35.00% | 1 | 28 | 0.00% |
| XOP240628P00149000 | 2024-06-25 3:31PM EDT | 149.00 | 2.99 | 4.05 | 4.80 | -2.26 | -43.05% | 2 | 4 | 22.36% |
| XOP240628P00149500 | 2024-06-21 11:50AM EDT | 149.50 | 6.50 | 4.55 | 4.80 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00150000 | 2024-06-24 3:22PM EDT | 150.00 | 3.29 | 4.90 | 5.20 | 0.00 | - | 3 | 28 | 0.00% |
| XOP240628P00151000 | 2024-06-13 11:57AM EDT | 151.00 | 7.50 | 4.55 | 7.00 | 0.00 | - | 2 | 34 | 40.14% |
| XOP240628P00152000 | 2024-06-24 2:40PM EDT | 152.00 | 5.07 | 6.65 | 8.50 | 0.00 | - | 1 | 13 | 61.33% |
| XOP240628P00152500 | 2024-06-21 11:50AM EDT | 152.50 | 9.40 | 7.20 | 8.35 | 0.00 | - | 1 | 1 | 38.28% |
| XOP240628P00153000 | 2024-06-14 12:57PM EDT | 153.00 | 10.89 | 7.95 | 9.30 | 0.00 | - | 12 | 23 | 59.77% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 8.95 | 10.15 | 0.00 | - | 1 | 2 | 58.64% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 155.00 | 9.28 | 9.95 | 10.60 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240628P00156000 | 2024-06-13 3:17PM EDT | 156.00 | 11.57 | 10.60 | 11.20 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 56.64% |
| XOP240628P00159000 | 2024-06-21 10:56AM EDT | 159.00 | 15.10 | 12.40 | 14.30 | 0.00 | - | 60 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.