SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00140000 | 2024-06-21 2:48PM EDT | 140.00 | 3.86 | 5.40 | 5.70 | 0.00 | - | 17 | 17 | 32.81% |
| XOP240705C00141000 | 2024-06-25 2:06PM EDT | 141.00 | 5.48 | 4.30 | 4.70 | 0.00 | - | 5 | 35 | 29.05% |
| XOP240705C00142000 | 2024-06-25 2:06PM EDT | 142.00 | 4.62 | 3.70 | 3.90 | 0.00 | - | 5 | 11 | 27.34% |
| XOP240705C00143000 | 2024-06-21 9:46AM EDT | 143.00 | 2.33 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 28.44% |
| XOP240705C00144000 | 2024-06-26 10:23AM EDT | 144.00 | 2.64 | 2.67 | 2.78 | -0.76 | -22.35% | 1 | 155 | 27.56% |
| XOP240705C00144500 | 2024-06-20 3:22PM EDT | 144.50 | 2.21 | 1.95 | 2.23 | 0.00 | - | 1 | 9 | 24.39% |
| XOP240705C00145000 | 2024-06-25 9:47AM EDT | 145.00 | 2.04 | 2.06 | 2.14 | 0.00 | - | 5 | 59 | 25.88% |
| XOP240705C00145500 | 2024-06-26 9:50AM EDT | 145.50 | 1.78 | 1.80 | 1.87 | -0.20 | -10.10% | 1 | 23 | 25.29% |
| XOP240705C00146000 | 2024-06-26 10:09AM EDT | 146.00 | 1.45 | 1.33 | 1.42 | -0.51 | -26.02% | 32 | 329 | 22.56% |
| XOP240705C00146500 | 2024-06-24 1:01PM EDT | 146.50 | 1.98 | 1.25 | 1.38 | 0.00 | - | 6 | 118 | 24.10% |
| XOP240705C00147000 | 2024-06-25 10:33AM EDT | 147.00 | 1.48 | 1.00 | 1.15 | 0.00 | - | 6 | 73 | 23.34% |
| XOP240705C00147500 | 2024-06-25 11:09AM EDT | 147.50 | 1.31 | 0.95 | 1.01 | 0.00 | - | 4 | 129 | 23.41% |
| XOP240705C00148000 | 2024-06-26 10:07AM EDT | 148.00 | 0.80 | 0.80 | 0.85 | -0.40 | -33.33% | 6 | 185 | 23.07% |
| XOP240705C00149000 | 2024-06-24 3:54PM EDT | 149.00 | 0.69 | 0.49 | 0.55 | -0.18 | -20.69% | 4 | 15 | 21.90% |
| XOP240705C00149500 | 2024-06-25 10:15AM EDT | 149.50 | 0.57 | 0.39 | 0.45 | 0.00 | - | 2 | 26 | 21.66% |
| XOP240705C00150000 | 2024-06-26 10:29AM EDT | 150.00 | 0.40 | 0.40 | 0.43 | -0.18 | -31.03% | 25 | 55 | 22.61% |
| XOP240705C00151000 | 2024-06-24 2:50PM EDT | 151.00 | 0.61 | 0.22 | 0.27 | 0.00 | - | 153 | 188 | 21.88% |
| XOP240705C00152000 | 2024-06-24 3:25PM EDT | 152.00 | 0.40 | 0.19 | 0.23 | 0.00 | - | 11 | 23 | 23.15% |
| XOP240705C00152500 | 2024-06-25 10:15AM EDT | 152.50 | 0.19 | 0.13 | 0.18 | 0.00 | - | 1 | 6 | 22.85% |
| XOP240705C00153000 | 2024-06-26 10:07AM EDT | 153.00 | 0.15 | 0.12 | 0.16 | -0.10 | -40.00% | 5 | 35 | 23.24% |
| XOP240705C00154000 | 2024-06-24 3:51PM EDT | 154.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 1 | 27 | 24.51% |
| XOP240705C00155000 | 2024-06-25 12:20PM EDT | 155.00 | 0.13 | 0.05 | 0.74 | 0.00 | - | 81 | 91 | 40.60% |
| XOP240705C00156000 | 2024-06-24 3:51PM EDT | 156.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 10 | 1,168 | 27.44% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 7 | 7 | 40.45% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.01 | 0.31 | 0.00 | - | 1 | 7 | 36.77% |
| XOP240705C00158000 | 2024-06-18 9:41AM EDT | 158.00 | 0.35 | 0.03 | 0.50 | 0.00 | - | 1 | 1 | 42.63% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.03 | 0.50 | 0.00 | - | 4 | 6 | 46.83% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 1 | 2 | 48.88% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.03 | 0.50 | 0.00 | - | 5 | 20 | 50.88% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.02 | 0.50 | 0.00 | - | 2 | 2 | 51.86% |
| XOP240705C00163000 | 2024-06-18 9:41AM EDT | 163.00 | 0.35 | 0.02 | 0.50 | 0.00 | - | 1 | 0 | 52.83% |
| XOP240705C00210000 | 2024-06-18 3:18PM EDT | 210.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 10 | 111.52% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 116.21% |
| XOP240705P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.20 | 0.03 | 0.46 | 0.00 | - | 1 | 38 | 47.46% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.01 | 0.50 | 0.00 | - | 3 | 5 | 37.70% |
| XOP240705P00135000 | 2024-06-24 3:51PM EDT | 135.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 31 | 34 | 34.96% |
| XOP240705P00136000 | 2024-06-24 9:39AM EDT | 136.00 | 0.19 | 0.01 | 0.61 | 0.00 | - | 1 | 15 | 34.33% |
| XOP240705P00138000 | 2024-06-24 9:36AM EDT | 138.00 | 0.37 | 0.16 | 0.22 | 0.00 | - | 1 | 87 | 20.75% |
| XOP240705P00139000 | 2024-06-25 10:15AM EDT | 139.00 | 0.21 | 0.20 | 0.26 | 0.00 | - | 1 | 21 | 19.12% |
| XOP240705P00140000 | 2024-06-21 2:48PM EDT | 140.00 | 1.00 | 0.27 | 0.36 | 0.00 | - | 3 | 15 | 18.31% |
| XOP240705P00141000 | 2024-06-24 1:21PM EDT | 141.00 | 0.36 | 0.45 | 0.61 | +0.01 | +2.86% | 1 | 14 | 19.12% |
| XOP240705P00142000 | 2024-06-25 12:38PM EDT | 142.00 | 0.51 | 0.61 | 0.66 | 0.00 | - | 2 | 20 | 16.36% |
| XOP240705P00143000 | 2024-06-26 10:30AM EDT | 143.00 | 0.92 | 0.86 | 0.98 | +0.33 | +55.93% | 3 | 18 | 16.30% |
| XOP240705P00144000 | 2024-06-21 2:06PM EDT | 144.00 | 2.63 | 1.03 | 1.11 | 0.00 | - | 6 | 9 | 13.21% |
| XOP240705P00144500 | 2024-06-25 3:31PM EDT | 144.50 | 0.88 | 1.22 | 1.54 | 0.00 | - | 80 | 130 | 15.11% |
| XOP240705P00145000 | 2024-06-25 10:01AM EDT | 145.00 | 1.15 | 1.57 | 1.64 | -0.50 | -30.30% | 1 | 33 | 13.21% |
| XOP240705P00145500 | 2024-06-25 9:32AM EDT | 145.50 | 1.55 | 1.70 | 1.79 | 0.00 | - | 6 | 6 | 11.40% |
| XOP240705P00146000 | 2024-06-25 3:39PM EDT | 146.00 | 1.55 | 1.88 | 1.96 | 0.00 | - | 17 | 17 | 8.96% |
| XOP240705P00147000 | 2024-06-25 11:11AM EDT | 147.00 | 2.06 | 2.51 | 2.92 | 0.00 | - | 2 | 2 | 11.18% |
| XOP240705P00147500 | 2024-06-25 10:12AM EDT | 147.50 | 2.83 | 2.76 | 2.90 | 0.00 | - | 23 | 9 | 0.00% |
| XOP240705P00148000 | 2024-06-25 2:27PM EDT | 148.00 | 2.76 | 3.45 | 3.65 | 0.00 | - | 1 | 22 | 0.00% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 4.20 | 4.50 | 0.00 | - | 4 | 6 | 0.00% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 4.30 | 4.60 | 0.00 | - | - | 3 | 0.00% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 4.70 | 6.15 | 0.00 | - | 2 | 9 | 23.05% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 5.75 | 6.40 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240705P00152000 | 2024-06-13 3:00PM EDT | 152.00 | 7.75 | 6.70 | 7.30 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.