SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726C00142000 | 2024-06-21 10:02AM EDT | 142.00 | 4.79 | 5.75 | 6.05 | 0.00 | - | 1 | 2 | 28.33% |
| XOP240726C00142500 | 2024-06-14 3:07PM EDT | 142.50 | 4.20 | 5.45 | 5.65 | 0.00 | - | - | 10 | 27.60% |
| XOP240726C00144000 | 2024-06-20 11:43AM EDT | 144.00 | 3.80 | 4.15 | 4.65 | 0.00 | - | - | 1 | 26.34% |
| XOP240726C00144500 | 2024-06-14 9:43AM EDT | 144.50 | 3.89 | 4.15 | 4.35 | 0.00 | - | - | 1 | 26.01% |
| XOP240726C00145000 | 2024-06-20 11:43AM EDT | 145.00 | 3.30 | 3.90 | 4.05 | 0.00 | - | - | 8 | 25.65% |
| XOP240726C00146000 | 2024-06-24 11:40AM EDT | 146.00 | 3.60 | 1.72 | 3.55 | 0.00 | - | 1 | 3 | 25.33% |
| XOP240726C00146500 | 2024-06-25 3:43PM EDT | 146.50 | 3.67 | 2.94 | 3.25 | -0.03 | -0.81% | 1 | 12 | 24.78% |
| XOP240726C00147000 | 2024-06-20 11:40AM EDT | 147.00 | 2.52 | 2.81 | 2.99 | 0.00 | - | 2 | 5 | 24.41% |
| XOP240726C00148000 | 2024-06-25 2:43PM EDT | 148.00 | 2.79 | 2.30 | 2.55 | +0.45 | +19.23% | 6 | 19 | 23.99% |
| XOP240726C00148500 | 2024-06-13 11:56AM EDT | 148.50 | 2.28 | 2.25 | 2.34 | 0.00 | - | 142 | 0 | 23.74% |
| XOP240726C00149000 | 2024-06-26 9:33AM EDT | 149.00 | 2.30 | 2.05 | 2.15 | +0.99 | +75.57% | 4 | 2 | 23.56% |
| XOP240726C00150000 | 2024-06-18 12:54PM EDT | 150.00 | 1.41 | 1.63 | 1.83 | 0.00 | - | 1 | 15 | 23.40% |
| XOP240726C00151000 | 2024-06-24 9:53AM EDT | 151.00 | 1.58 | 1.37 | 1.55 | 0.00 | - | 5 | 8 | 23.28% |
| XOP240726C00152000 | 2024-06-24 2:28PM EDT | 152.00 | 1.60 | 1.13 | 1.28 | 0.00 | - | 2 | 10 | 22.97% |
| XOP240726C00153000 | 2024-06-21 10:42AM EDT | 153.00 | 0.96 | 0.93 | 1.05 | 0.00 | - | 4 | 6 | 22.73% |
| XOP240726C00154000 | 2024-06-25 11:43AM EDT | 154.00 | 0.92 | 0.80 | 1.09 | -0.25 | -21.37% | 19 | 84 | 24.61% |
| XOP240726C00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.52 | 0.60 | 0.75 | 0.00 | - | 6 | 22 | 22.93% |
| XOP240726C00156000 | 2024-06-24 9:39AM EDT | 156.00 | 0.51 | 0.49 | 0.62 | 0.00 | - | 1 | 4 | 22.90% |
| XOP240726C00157000 | 2024-06-14 11:00AM EDT | 157.00 | 0.42 | 0.41 | 0.54 | 0.00 | - | - | 3 | 23.24% |
| XOP240726C00158000 | 2024-06-24 9:57AM EDT | 158.00 | 0.37 | 0.31 | 0.43 | 0.00 | - | 3 | 4 | 23.05% |
| XOP240726C00160000 | 2024-06-13 9:49AM EDT | 160.00 | 0.44 | 0.20 | 0.32 | 0.00 | - | 1 | 6 | 23.66% |
| XOP240726C00165000 | 2024-06-12 12:11PM EDT | 165.00 | 0.32 | 0.01 | 0.51 | 0.00 | - | - | 2 | 32.18% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726P00095000 | 2024-06-17 11:31AM EDT | 95.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.12% |
| XOP240726P00120000 | 2024-06-17 11:31AM EDT | 120.00 | 0.37 | 0.03 | 0.53 | 0.00 | - | - | 1 | 43.48% |
| XOP240726P00125000 | 2024-06-17 11:28AM EDT | 125.00 | 0.48 | 0.01 | 0.57 | 0.00 | - | - | 3 | 36.48% |
| XOP240726P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 0.78 | 0.24 | 0.35 | 0.00 | - | 2 | 48 | 25.37% |
| XOP240726P00132000 | 2024-06-24 9:30AM EDT | 132.00 | 0.49 | 0.33 | 0.43 | 0.00 | - | 1 | 16 | 23.73% |
| XOP240726P00133000 | 2024-06-21 2:00PM EDT | 133.00 | 0.79 | 0.39 | 0.51 | 0.00 | - | 1 | 2 | 23.32% |
| XOP240726P00134000 | 2024-06-14 3:00PM EDT | 134.00 | 1.35 | 0.44 | 0.57 | 0.00 | - | 7 | 8 | 22.49% |
| XOP240726P00135000 | 2024-06-24 11:22AM EDT | 135.00 | 0.55 | 0.56 | 0.66 | 0.00 | - | 1 | 4 | 21.90% |
| XOP240726P00136000 | 2024-06-07 3:08PM EDT | 136.00 | 1.25 | 0.63 | 0.80 | 0.00 | - | 2 | 2 | 21.66% |
| XOP240726P00137000 | 2024-06-12 10:13AM EDT | 137.00 | 0.69 | 0.75 | 0.91 | 0.00 | - | 5 | 5 | 20.92% |
| XOP240726P00138000 | 2024-06-24 10:38AM EDT | 138.00 | 0.99 | 0.88 | 1.04 | 0.00 | - | 1 | 15 | 20.20% |
| XOP240726P00139000 | 2024-06-24 3:32PM EDT | 139.00 | 0.79 | 1.06 | 1.15 | 0.00 | - | 4 | 7 | 19.17% |
| XOP240726P00140000 | 2024-06-26 10:14AM EDT | 140.00 | 1.35 | 1.27 | 1.56 | +0.40 | +42.11% | 7 | 14 | 20.12% |
| XOP240726P00142000 | 2024-06-20 10:09AM EDT | 142.00 | 2.13 | 1.76 | 1.93 | 0.00 | - | 2 | 14 | 18.03% |
| XOP240726P00142500 | 2024-06-21 10:36AM EDT | 142.50 | 2.74 | 1.93 | 2.05 | 0.00 | - | 1 | 1 | 17.54% |
| XOP240726P00144000 | 2024-06-24 2:41PM EDT | 144.00 | 1.88 | 2.36 | 2.63 | 0.00 | - | 3 | 12 | 17.03% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 145.00 | 4.20 | 2.84 | 3.05 | 0.00 | - | 15 | 25 | 16.48% |
| XOP240726P00146000 | 2024-06-20 9:31AM EDT | 146.00 | 5.80 | 3.30 | 3.45 | 0.00 | - | 1 | 9 | 15.45% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 147.00 | 5.96 | 3.80 | 4.05 | 0.00 | - | 3 | 3 | 15.26% |
| XOP240726P00148500 | 2024-06-25 3:30PM EDT | 148.50 | 4.25 | 3.65 | 4.85 | -0.05 | -1.16% | 1 | 2 | 13.42% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 149.00 | 4.42 | 5.00 | 5.15 | 0.00 | - | - | 1 | 12.70% |
| XOP240726P00153000 | 2024-06-25 10:19AM EDT | 153.00 | 7.70 | 7.95 | 8.60 | -1.48 | -16.12% | 1 | 2 | 10.74% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 155.00 | 13.43 | 9.10 | 10.10 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.