SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240802C00140000 | 2024-06-14 1:50PM EDT | 140.00 | 5.95 | 7.15 | 7.45 | 0.00 | - | - | 5 | 27.00% |
| XOP240802C00147000 | 2024-06-26 10:34AM EDT | 147.00 | 3.08 | 3.05 | 3.20 | -0.99 | -24.32% | 2 | 9 | 23.34% |
| XOP240802C00147500 | 2024-06-26 10:34AM EDT | 147.50 | 2.85 | 2.77 | 2.97 | -0.51 | -15.18% | 2 | 0 | 23.13% |
| XOP240802C00150000 | 2024-06-26 10:28AM EDT | 150.00 | 2.25 | 1.93 | 2.04 | +0.47 | +26.40% | 7 | 13 | 22.53% |
| XOP240802C00151000 | 2024-06-24 11:29AM EDT | 151.00 | 2.09 | 1.60 | 1.76 | 0.00 | - | 1 | 16 | 22.49% |
| XOP240802C00153000 | 2024-06-18 11:31AM EDT | 153.00 | 1.18 | 0.87 | 1.28 | 0.00 | - | - | 3 | 22.33% |
| XOP240802C00154000 | 2024-06-26 9:44AM EDT | 154.00 | 1.17 | 0.88 | 1.74 | -0.37 | -24.03% | 6 | 12 | 27.03% |
| XOP240802C00156000 | 2024-06-21 11:41AM EDT | 156.00 | 0.66 | 0.55 | 1.45 | 0.00 | - | 4 | 4 | 27.81% |
| XOP240802C00157500 | 2024-06-24 1:54PM EDT | 157.50 | 0.79 | 0.49 | 0.67 | 0.00 | - | 8 | 12 | 23.02% |
| XOP240802C00158000 | 2024-06-21 2:00PM EDT | 158.00 | 0.45 | 0.51 | 0.79 | 0.00 | - | 1 | 1 | 24.81% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240802P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.54 | 0.10 | 0.30 | 0.00 | - | - | 23 | 34.67% |
| XOP240802P00125000 | 2024-06-24 10:57AM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XOP240802P00131000 | 2024-06-21 11:41AM EDT | 131.00 | 0.75 | 0.41 | 0.59 | 0.00 | - | 4 | 4 | 24.73% |
| XOP240802P00132000 | 2024-06-24 10:16AM EDT | 132.00 | 0.56 | 0.51 | 0.65 | 0.00 | - | 1 | 1 | 24.00% |
| XOP240802P00133000 | 2024-06-21 2:00PM EDT | 133.00 | 0.98 | 0.59 | 0.74 | 0.00 | - | 1 | 1 | 23.46% |
| XOP240802P00134000 | 2024-06-24 3:39PM EDT | 134.00 | 0.50 | 0.62 | 0.83 | 0.00 | - | 9 | 9 | 22.83% |
| XOP240802P00135000 | 2024-06-25 3:31PM EDT | 135.00 | 0.62 | 0.82 | 1.04 | +0.05 | +8.77% | 4 | 6 | 23.12% |
| XOP240802P00136000 | 2024-06-20 2:06PM EDT | 136.00 | 0.80 | 0.96 | 1.23 | -0.56 | -41.18% | 89 | 90 | 22.97% |
| XOP240802P00138000 | 2024-06-24 1:53PM EDT | 138.00 | 0.98 | 1.30 | 1.44 | 0.00 | - | 3 | 4 | 21.01% |
| XOP240802P00140000 | 2024-06-24 3:50PM EDT | 140.00 | 1.01 | 1.75 | 1.92 | 0.00 | - | 13 | 13 | 20.29% |
| XOP240802P00143000 | 2024-06-24 9:50AM EDT | 143.00 | 2.61 | 2.70 | 2.83 | 0.00 | - | 71 | 0 | 18.85% |
| XOP240802P00145000 | 2024-06-13 12:36PM EDT | 145.00 | 5.10 | 3.55 | 4.70 | 0.00 | - | 1 | 1 | 23.60% |
| XOP240802P00147000 | 2024-06-20 10:23AM EDT | 147.00 | 5.48 | 4.60 | 5.85 | 0.00 | - | - | 1 | 23.63% |
© 2024 Yahoo. All rights reserved.