SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-24 3:37PM EDT | 140.00 | 8.05 | 5.65 | 6.40 | 0.00 | - | 12 | 8 | 32.29% |
| XOP240712C00141000 | 2024-06-21 3:26PM EDT | 141.00 | 3.75 | 4.95 | 5.35 | 0.00 | - | 2 | 37 | 28.69% |
| XOP240712C00143000 | 2024-06-25 12:45PM EDT | 143.00 | 4.05 | 3.55 | 4.05 | +1.08 | +36.36% | 3 | 3 | 27.64% |
| XOP240712C00144000 | 2024-06-25 3:05PM EDT | 144.00 | 3.90 | 2.91 | 3.35 | +1.01 | +34.95% | 18 | 18 | 26.18% |
| XOP240712C00145000 | 2024-06-25 11:14AM EDT | 145.00 | 3.41 | 2.48 | 2.73 | +0.11 | +3.33% | 2 | 74 | 25.01% |
| XOP240712C00145500 | 2024-06-21 10:19AM EDT | 145.50 | 2.14 | 2.20 | 2.63 | 0.00 | - | 1 | 2 | 25.98% |
| XOP240712C00146000 | 2024-06-24 9:47AM EDT | 146.00 | 2.52 | 1.94 | 2.35 | +0.22 | +9.57% | 1 | 17 | 25.37% |
| XOP240712C00146500 | 2024-06-25 12:45PM EDT | 146.50 | 2.04 | 1.72 | 2.04 | -1.02 | -33.33% | 1 | 0 | 24.39% |
| XOP240712C00147000 | 2024-06-25 3:26PM EDT | 147.00 | 2.25 | 1.53 | 1.71 | -0.58 | -20.49% | 4 | 17 | 23.12% |
| XOP240712C00147500 | 2024-06-24 3:45PM EDT | 147.50 | 2.61 | 1.52 | 1.59 | 0.00 | - | 1 | 3 | 23.51% |
| XOP240712C00148000 | 2024-06-25 2:56PM EDT | 148.00 | 1.72 | 1.03 | 1.35 | +0.07 | +4.24% | 1 | 71 | 22.71% |
| XOP240712C00148500 | 2024-06-25 11:26AM EDT | 148.50 | 1.60 | 0.99 | 1.35 | -0.24 | -13.04% | 1 | 5 | 24.02% |
| XOP240712C00149000 | 2024-06-24 2:58PM EDT | 149.00 | 1.77 | 0.95 | 1.09 | 0.00 | - | 1 | 5 | 22.78% |
| XOP240712C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 1.01 | 0.75 | 1.02 | -0.46 | -31.29% | 17 | 64 | 24.41% |
| XOP240712C00151000 | 2024-06-24 2:40PM EDT | 151.00 | 1.06 | 0.54 | 0.68 | 0.00 | - | 8 | 20 | 22.78% |
| XOP240712C00152000 | 2024-06-26 9:47AM EDT | 152.00 | 0.52 | 0.29 | 0.50 | -0.80 | -60.61% | 15 | 7 | 22.39% |
| XOP240712C00152500 | 2024-06-24 3:44PM EDT | 152.50 | 0.76 | 0.22 | 0.43 | 0.00 | - | 2 | 17 | 22.27% |
| XOP240712C00153000 | 2024-06-25 9:33AM EDT | 153.00 | 0.56 | 0.24 | 0.40 | -1.53 | -73.21% | 1 | 16 | 22.71% |
| XOP240712C00155000 | 2024-06-26 9:47AM EDT | 155.00 | 0.25 | 0.21 | 0.25 | -0.13 | -34.21% | 2 | 24 | 23.19% |
| XOP240712C00156000 | 2024-06-21 12:02PM EDT | 156.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 5 | 23.29% |
| XOP240712C00157000 | 2024-06-24 9:57AM EDT | 157.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 2 | 5 | 23.88% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.12 | 0.15 | 0.00 | - | 2 | 4 | 24.27% |
| XOP240712C00158000 | 2024-06-25 2:56PM EDT | 158.00 | 0.15 | 0.10 | 0.18 | -0.19 | -55.88% | 1 | 10 | 25.88% |
| XOP240712C00159000 | 2024-06-21 3:14PM EDT | 159.00 | 0.09 | 0.01 | 0.51 | 0.00 | - | 29 | 29 | 34.67% |
| XOP240712C00160000 | 2024-06-24 12:48PM EDT | 160.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 1 | 5 | 36.08% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.01 | 0.50 | 0.00 | - | 2 | 1 | 37.65% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.01 | 0.50 | 0.00 | - | 1 | 0 | 39.21% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.03 | 0.50 | 0.00 | - | 1 | 7 | 40.72% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.03 | 0.50 | 0.00 | - | - | 6 | 42.24% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.03 | 0.50 | 0.00 | - | 2 | 2 | 43.70% |
| XOP240712C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | - | 5 | 85.94% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.03 | 0.48 | 0.00 | - | 1 | 1 | 46.78% |
| XOP240712P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 9 | 37.01% |
| XOP240712P00132000 | 2024-06-24 9:38AM EDT | 132.00 | 0.24 | 0.02 | 0.50 | 0.00 | - | 2 | 6 | 32.89% |
| XOP240712P00133000 | 2024-06-21 12:02PM EDT | 133.00 | 0.34 | 0.06 | 0.50 | 0.00 | - | 1 | 3 | 30.81% |
| XOP240712P00134000 | 2024-06-24 12:48PM EDT | 134.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 17 | 22.71% |
| XOP240712P00135000 | 2024-06-25 12:17PM EDT | 135.00 | 0.22 | 0.19 | 0.24 | +0.02 | +10.00% | 7 | 2,004 | 21.80% |
| XOP240712P00136000 | 2024-06-21 12:02PM EDT | 136.00 | 0.61 | 0.23 | 0.43 | 0.00 | - | 1 | 4 | 23.39% |
| XOP240712P00137000 | 2024-06-24 2:57PM EDT | 137.00 | 0.33 | 0.32 | 0.39 | +0.08 | +32.00% | 1 | 6 | 20.66% |
| XOP240712P00138000 | 2024-06-26 9:47AM EDT | 138.00 | 0.34 | 0.40 | 0.49 | -0.04 | -10.53% | 2 | 38 | 20.00% |
| XOP240712P00139000 | 2024-06-26 9:50AM EDT | 139.00 | 0.48 | 0.47 | 0.67 | -0.02 | -4.00% | 1 | 14 | 20.00% |
| XOP240712P00140000 | 2024-06-25 12:17PM EDT | 140.00 | 0.62 | 0.34 | 0.76 | +0.19 | +44.19% | 5 | 759 | 18.53% |
| XOP240712P00141000 | 2024-06-26 9:47AM EDT | 141.00 | 0.81 | 0.85 | 0.95 | +0.11 | +15.71% | 3 | 25 | 17.82% |
| XOP240712P00142000 | 2024-06-25 10:47AM EDT | 142.00 | 0.93 | 1.06 | 1.22 | +0.23 | +32.86% | 3 | 19 | 17.40% |
| XOP240712P00143000 | 2024-06-26 10:22AM EDT | 143.00 | 1.32 | 1.38 | 1.54 | +0.02 | +1.54% | 11 | 2,513 | 16.87% |
| XOP240712P00144000 | 2024-06-26 9:57AM EDT | 144.00 | 1.55 | 1.62 | 1.97 | -0.98 | -38.74% | 5 | 2 | 16.68% |
| XOP240712P00145000 | 2024-06-24 2:44PM EDT | 145.00 | 1.50 | 1.99 | 2.44 | 0.00 | - | 25 | 28 | 16.19% |
| XOP240712P00145500 | 2024-06-25 10:21AM EDT | 145.50 | 2.10 | 2.34 | 2.57 | -0.15 | -6.67% | 50 | 68 | 14.82% |
| XOP240712P00146000 | 2024-06-24 12:44PM EDT | 146.00 | 2.10 | 2.67 | 2.87 | 0.00 | - | 1 | 6 | 14.66% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 20 | 12 | 11.99% |
| XOP240712P00148000 | 2024-06-17 10:49AM EDT | 148.00 | 7.52 | 3.60 | 4.00 | 0.00 | - | - | 3 | 10.40% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 4.65 | 4.80 | 0.00 | - | 20 | 0 | 3.13% |
| XOP240712P00153000 | 2024-06-24 3:23PM EDT | 153.00 | 6.31 | 7.00 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.