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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 39.91 | 31.35 | 35.05 | 0.00 | - | 1 | 8 | 71.00% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 28.35 | 32.00 | 0.00 | - | 2 | 2 | 104.40% |
| XOP240719C00120000 | 2024-05-22 9:52AM EDT | 120.00 | 29.85 | 23.05 | 23.85 | 0.00 | - | 800 | 526 | 0.00% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 58.45% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 167.36% |
| XOP240719C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 28.75 | 17.70 | 19.65 | 0.00 | - | 5 | 6 | 35.06% |
| XOP240719C00127000 | 2024-05-29 10:48AM EDT | 127.00 | 22.90 | 18.15 | 19.15 | 0.00 | - | 1 | 0 | 53.86% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 92.48% |
| XOP240719C00130000 | 2024-06-12 10:51AM EDT | 130.00 | 19.03 | 15.10 | 16.25 | 0.00 | - | 5 | 12 | 48.34% |
| XOP240719C00131000 | 2024-05-15 10:15AM EDT | 131.00 | 18.87 | 12.15 | 12.95 | 0.00 | - | - | 2 | 0.00% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 102.81% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 132.46% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 57.81% |
| XOP240719C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 9.47 | 10.70 | 11.00 | 0.00 | - | 1 | 11 | 34.82% |
| XOP240719C00136000 | 2024-06-17 9:42AM EDT | 136.00 | 7.40 | 9.65 | 10.50 | 0.00 | - | 5 | 21 | 36.95% |
| XOP240719C00137000 | 2024-06-07 10:22AM EDT | 137.00 | 10.81 | 8.65 | 9.60 | 0.00 | - | 9 | 10 | 35.38% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 14.85 | 15.40 | 0.00 | - | 10 | 11 | 80.92% |
| XOP240719C00139000 | 2024-06-25 10:48AM EDT | 139.00 | 8.12 | 6.90 | 7.50 | 0.00 | - | 1 | 9 | 29.61% |
| XOP240719C00140000 | 2024-06-25 9:45AM EDT | 140.00 | 6.85 | 6.80 | 6.95 | 0.00 | - | 5 | 871 | 30.43% |
| XOP240719C00141000 | 2024-06-21 3:37PM EDT | 141.00 | 4.20 | 5.30 | 6.00 | 0.00 | - | 2 | 159 | 28.06% |
| XOP240719C00142000 | 2024-06-25 11:44AM EDT | 142.00 | 5.68 | 5.15 | 5.45 | 0.00 | - | 3 | 122 | 28.39% |
| XOP240719C00143000 | 2024-06-25 2:55PM EDT | 143.00 | 5.07 | 4.30 | 4.45 | 0.00 | - | 3 | 164 | 25.34% |
| XOP240719C00144000 | 2024-06-25 10:35AM EDT | 144.00 | 4.44 | 3.70 | 3.90 | 0.00 | - | 5 | 189 | 25.17% |
| XOP240719C00145000 | 2024-06-26 9:58AM EDT | 145.00 | 3.59 | 3.35 | 3.50 | -0.16 | -4.27% | 6 | 947 | 25.72% |
| XOP240719C00146000 | 2024-06-26 9:31AM EDT | 146.00 | 3.15 | 2.65 | 2.70 | -0.35 | -10.00% | 15 | 1,132 | 23.26% |
| XOP240719C00147000 | 2024-06-25 3:52PM EDT | 147.00 | 3.05 | 2.33 | 2.42 | 0.00 | - | 2 | 304 | 24.04% |
| XOP240719C00148000 | 2024-06-26 10:24AM EDT | 148.00 | 1.92 | 1.74 | 1.82 | -0.57 | -22.89% | 7 | 322 | 22.23% |
| XOP240719C00149000 | 2024-06-25 3:20PM EDT | 149.00 | 2.09 | 1.48 | 1.53 | 0.00 | - | 5 | 706 | 22.32% |
| XOP240719C00150000 | 2024-06-26 10:00AM EDT | 150.00 | 1.34 | 1.13 | 1.24 | -0.37 | -21.64% | 1 | 4,252 | 22.07% |
| XOP240719C00151000 | 2024-06-26 10:26AM EDT | 151.00 | 1.04 | 0.93 | 1.00 | -0.05 | -4.59% | 13 | 966 | 21.92% |
| XOP240719C00152000 | 2024-06-25 3:55PM EDT | 152.00 | 1.09 | 0.74 | 0.84 | 0.00 | - | 151 | 653 | 22.21% |
| XOP240719C00153000 | 2024-06-25 3:51PM EDT | 153.00 | 0.90 | 0.62 | 0.69 | 0.00 | - | 9 | 166 | 22.32% |
| XOP240719C00154000 | 2024-06-24 3:33PM EDT | 154.00 | 0.77 | 0.51 | 0.55 | 0.00 | - | 11 | 148 | 22.27% |
| XOP240719C00155000 | 2024-06-26 9:44AM EDT | 155.00 | 0.45 | 0.39 | 0.43 | -0.12 | -21.05% | 10 | 2,223 | 22.17% |
| XOP240719C00156000 | 2024-06-26 9:45AM EDT | 156.00 | 0.35 | 0.17 | 0.36 | -0.02 | -5.41% | 3 | 947 | 22.51% |
| XOP240719C00157000 | 2024-06-25 2:04PM EDT | 157.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 1 | 152 | 22.80% |
| XOP240719C00158000 | 2024-06-24 3:44PM EDT | 158.00 | 0.36 | 0.20 | 0.24 | 0.00 | - | 9 | 97 | 22.90% |
| XOP240719C00159000 | 2024-06-25 3:26PM EDT | 159.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 3 | 27 | 23.00% |
| XOP240719C00160000 | 2024-06-25 2:24PM EDT | 160.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 15 | 1,840 | 23.93% |
| XOP240719C00161000 | 2024-06-24 2:45PM EDT | 161.00 | 0.19 | 0.02 | 0.35 | 0.00 | - | 69 | 1,029 | 28.83% |
| XOP240719C00162000 | 2024-06-24 2:36PM EDT | 162.00 | 0.13 | 0.06 | 0.33 | 0.00 | - | 6 | 53 | 29.69% |
| XOP240719C00163000 | 2024-06-24 2:51PM EDT | 163.00 | 0.13 | 0.05 | 0.31 | 0.00 | - | 66 | 49 | 30.47% |
| XOP240719C00164000 | 2024-06-24 12:02PM EDT | 164.00 | 0.10 | 0.04 | 0.30 | 0.00 | - | 60 | 30 | 31.40% |
| XOP240719C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 6 | 1,767 | 28.52% |
| XOP240719C00170000 | 2024-06-24 12:23PM EDT | 170.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 23 | 1,290 | 36.82% |
| XOP240719C00175000 | 2024-06-25 12:51PM EDT | 175.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 4 | 279 | 41.60% |
| XOP240719C00180000 | 2024-06-11 12:56PM EDT | 180.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 2 | 129 | 53.42% |
| XOP240719C00185000 | 2024-06-24 12:19PM EDT | 185.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 33 | 51.56% |
| XOP240719C00190000 | 2024-06-18 3:39PM EDT | 190.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 51 | 52 | 56.06% |
| XOP240719C00195000 | 2024-06-25 3:28PM EDT | 195.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 5 | 78 | 60.30% |
| XOP240719C00200000 | 2024-06-18 3:40PM EDT | 200.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 40 | 91 | 64.40% |
| XOP240719C00205000 | 2024-06-18 3:28PM EDT | 205.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 43 | 68 | 68.36% |
| XOP240719C00210000 | 2024-06-18 3:25PM EDT | 210.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 41 | 47 | 72.17% |
| XOP240719C00215000 | 2024-06-18 3:24PM EDT | 215.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 30 | 51 | 75.88% |
| XOP240719C00220000 | 2024-06-24 9:52AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 57.03% |
| XOP240719C00225000 | 2024-06-18 3:39PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 28 | 59.38% |
| XOP240719C00230000 | 2024-06-20 2:38PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 52 | 62.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 160.74% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 112.70% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 134.47% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 94.53% |
| XOP240719P00090000 | 2024-06-17 11:50AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 3 | 93.55% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 112.31% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-06-06 10:10AM EDT | 105.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 1 | 58 | 60.16% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 6 | 112 | 49.41% |
| XOP240719P00115000 | 2024-06-04 9:46AM EDT | 115.00 | 0.16 | 0.02 | 0.24 | 0.00 | - | 1 | 3 | 49.61% |
| XOP240719P00117000 | 2024-06-04 10:35AM EDT | 117.00 | 0.19 | 0.02 | 0.25 | 0.00 | - | 1 | 22 | 46.78% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 10 | 34 | 41.26% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 45.80% |
| XOP240719P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 1 | 49 | 46.53% |
| XOP240719P00121000 | 2024-06-24 12:19PM EDT | 121.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 8 | 11 | 41.11% |
| XOP240719P00122000 | 2024-06-17 3:57PM EDT | 122.00 | 0.29 | 0.03 | 0.27 | 0.00 | - | 2 | 32 | 39.55% |
| XOP240719P00123000 | 2024-06-18 11:15AM EDT | 123.00 | 0.21 | 0.03 | 0.28 | 0.00 | - | 5 | 168 | 38.23% |
| XOP240719P00124000 | 2024-06-17 10:20AM EDT | 124.00 | 0.36 | 0.03 | 0.29 | 0.00 | - | 1 | 2 | 36.91% |
| XOP240719P00125000 | 2024-06-24 2:31PM EDT | 125.00 | 0.10 | 0.07 | 0.30 | 0.00 | - | 2 | 5,814 | 35.60% |
| XOP240719P00126000 | 2024-06-25 2:50PM EDT | 126.00 | 0.15 | 0.04 | 0.31 | 0.00 | - | 10 | 46 | 34.28% |
| XOP240719P00127000 | 2024-06-14 3:04PM EDT | 127.00 | 0.49 | 0.05 | 0.32 | 0.00 | - | 1 | 48 | 32.91% |
| XOP240719P00128000 | 2024-06-25 2:50PM EDT | 128.00 | 0.18 | 0.05 | 0.34 | 0.00 | - | 10 | 271 | 31.74% |
| XOP240719P00129000 | 2024-06-24 10:38AM EDT | 129.00 | 0.18 | 0.06 | 0.36 | 0.00 | - | 1 | 126 | 30.52% |
| XOP240719P00130000 | 2024-06-24 1:03PM EDT | 130.00 | 0.10 | 0.07 | 0.35 | 0.00 | - | 32 | 1,314 | 28.71% |
| XOP240719P00131000 | 2024-06-24 3:20PM EDT | 131.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 6 | 78 | 24.81% |
| XOP240719P00132000 | 2024-06-24 10:38AM EDT | 132.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 4 | 31 | 23.49% |
| XOP240719P00133000 | 2024-06-25 2:04PM EDT | 133.00 | 0.23 | 0.24 | 0.29 | 0.00 | - | 1 | 162 | 22.71% |
| XOP240719P00134000 | 2024-06-25 9:43AM EDT | 134.00 | 0.29 | 0.29 | 0.34 | 0.00 | - | 2 | 180 | 21.97% |
| XOP240719P00135000 | 2024-06-25 11:19AM EDT | 135.00 | 0.32 | 0.37 | 0.50 | 0.00 | - | 15 | 5,617 | 22.68% |
| XOP240719P00136000 | 2024-06-25 10:23AM EDT | 136.00 | 0.36 | 0.44 | 0.50 | 0.00 | - | 7 | 275 | 20.90% |
| XOP240719P00137000 | 2024-06-25 9:43AM EDT | 137.00 | 0.54 | 0.51 | 0.57 | 0.00 | - | 2 | 732 | 19.92% |
| XOP240719P00138000 | 2024-06-25 10:53AM EDT | 138.00 | 0.56 | 0.68 | 0.78 | 0.00 | - | 3 | 1,555 | 20.26% |
| XOP240719P00139000 | 2024-06-24 2:51PM EDT | 139.00 | 0.56 | 0.77 | 0.84 | 0.00 | - | 74 | 328 | 18.80% |
| XOP240719P00140000 | 2024-06-25 1:57PM EDT | 140.00 | 0.86 | 0.93 | 1.02 | 0.00 | - | 12 | 1,144 | 18.24% |
| XOP240719P00141000 | 2024-06-26 10:24AM EDT | 141.00 | 1.18 | 1.14 | 1.26 | +0.24 | +25.53% | 13 | 507 | 17.86% |
| XOP240719P00142000 | 2024-06-25 11:15AM EDT | 142.00 | 1.21 | 1.50 | 1.63 | 0.00 | - | 5 | 295 | 18.08% |
| XOP240719P00143000 | 2024-06-25 11:09AM EDT | 143.00 | 1.50 | 1.75 | 1.75 | 0.00 | - | 3 | 827 | 16.14% |
| XOP240719P00144000 | 2024-06-25 3:54PM EDT | 144.00 | 1.66 | 2.02 | 2.10 | 0.00 | - | 315 | 992 | 15.47% |
| XOP240719P00145000 | 2024-06-25 11:21AM EDT | 145.00 | 2.29 | 2.52 | 2.61 | +0.18 | +8.53% | 1 | 519 | 15.42% |
| XOP240719P00146000 | 2024-06-25 10:03AM EDT | 146.00 | 2.93 | 3.15 | 3.30 | +0.18 | +6.55% | 1 | 900 | 16.15% |
| XOP240719P00147000 | 2024-06-25 9:49AM EDT | 147.00 | 3.65 | 3.65 | 3.80 | 0.00 | - | 5 | 665 | 15.06% |
| XOP240719P00148000 | 2024-06-25 10:08AM EDT | 148.00 | 4.15 | 4.05 | 4.25 | 0.00 | - | 1 | 332 | 12.79% |
| XOP240719P00149000 | 2024-06-24 3:43PM EDT | 149.00 | 3.55 | 4.90 | 5.10 | 0.00 | - | 10 | 69 | 13.21% |
| XOP240719P00150000 | 2024-06-26 9:39AM EDT | 150.00 | 5.25 | 5.30 | 5.50 | -0.20 | -3.67% | 1 | 686 | 0.00% |
| XOP240719P00151000 | 2024-06-24 2:40PM EDT | 151.00 | 5.02 | 6.20 | 6.75 | 0.00 | - | 2 | 39 | 11.48% |
| XOP240719P00152000 | 2024-06-24 9:51AM EDT | 152.00 | 7.05 | 7.30 | 8.15 | 0.00 | - | 5 | 37 | 18.80% |
| XOP240719P00153000 | 2024-06-25 10:19AM EDT | 153.00 | 7.50 | 8.15 | 8.45 | 0.00 | - | 1 | 61 | 0.00% |
| XOP240719P00154000 | 2024-06-24 10:34AM EDT | 154.00 | 8.99 | 9.10 | 9.35 | 0.00 | - | 11 | 15 | 0.00% |
| XOP240719P00155000 | 2024-06-24 3:44PM EDT | 155.00 | 7.91 | 9.75 | 10.45 | 0.00 | - | 17 | 652 | 0.00% |
| XOP240719P00156000 | 2024-06-20 9:39AM EDT | 156.00 | 13.40 | 10.70 | 11.35 | 0.00 | - | 2 | 5 | 0.00% |
| XOP240719P00157000 | 2024-05-30 9:59AM EDT | 157.00 | 9.04 | 11.75 | 12.20 | 0.00 | - | 33 | 38 | 0.00% |
| XOP240719P00158000 | 2024-06-20 9:33AM EDT | 158.00 | 15.25 | 12.45 | 13.55 | 0.00 | - | - | 3 | 0.00% |
| XOP240719P00159000 | 2024-05-23 10:30AM EDT | 159.00 | 10.80 | 14.50 | 16.75 | 0.00 | - | - | 1 | 46.39% |
| XOP240719P00160000 | 2024-06-17 9:39AM EDT | 160.00 | 19.00 | 14.45 | 15.55 | 0.00 | - | 1 | 62 | 0.00% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 12.65 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 21.95 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240719P00200000 | 2024-05-20 11:45AM EDT | 200.00 | 46.55 | 55.85 | 59.80 | 0.00 | - | 2 | 0 | 101.27% |
© 2024 Yahoo. All rights reserved.