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 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00110000 | 2024-06-21 12:03PM EDT | 110.00 | 34.53 | 35.50 | 37.65 | 0.00 | - | 6 | 6 | 66.48% |
| XOP240816C00133000 | 2024-06-24 11:23AM EDT | 133.00 | 14.90 | 13.65 | 14.05 | 0.00 | - | 3 | 2 | 33.36% |
| XOP240816C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 10.99 | 11.95 | 14.05 | 0.00 | - | 1 | 1 | 40.86% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 8.80 | 9.65 | 0.00 | - | 1 | 1 | 31.15% |
| XOP240816C00140000 | 2024-06-24 3:31PM EDT | 140.00 | 10.00 | 8.05 | 8.30 | 0.00 | - | 5 | 10 | 27.46% |
| XOP240816C00141000 | 2024-06-21 3:05PM EDT | 141.00 | 6.20 | 7.30 | 7.60 | 0.00 | - | 2 | 6 | 26.90% |
| XOP240816C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 5.50 | 6.75 | 6.90 | 0.00 | - | 5 | 10 | 26.23% |
| XOP240816C00143000 | 2024-06-24 10:31AM EDT | 143.00 | 6.58 | 6.10 | 6.30 | 0.00 | - | 1 | 34 | 25.92% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 144.00 | 4.40 | 5.15 | 5.95 | 0.00 | - | 12 | 122 | 26.62% |
| XOP240816C00145000 | 2024-06-26 10:34AM EDT | 145.00 | 5.15 | 4.95 | 5.10 | -1.35 | -20.77% | 115 | 2,680 | 24.90% |
| XOP240816C00146000 | 2024-06-26 9:57AM EDT | 146.00 | 5.10 | 4.45 | 4.60 | -0.78 | -13.27% | 10 | 55 | 24.66% |
| XOP240816C00147000 | 2024-06-26 9:35AM EDT | 147.00 | 4.70 | 3.95 | 4.10 | 0.00 | - | 1 | 21 | 24.28% |
| XOP240816C00148000 | 2024-06-24 2:20PM EDT | 148.00 | 4.20 | 3.50 | 3.65 | -0.35 | -7.69% | 11 | 87 | 23.99% |
| XOP240816C00149000 | 2024-06-26 10:34AM EDT | 149.00 | 3.30 | 3.10 | 3.25 | -0.33 | -9.09% | 1 | 527 | 23.80% |
| XOP240816C00150000 | 2024-06-26 10:18AM EDT | 150.00 | 3.07 | 2.71 | 2.86 | -0.23 | -6.97% | 3 | 79 | 23.51% |
| XOP240816C00151000 | 2024-06-25 11:09AM EDT | 151.00 | 3.05 | 1.20 | 2.52 | +1.19 | +63.98% | 20 | 1,001 | 23.32% |
| XOP240816C00152000 | 2024-06-25 3:54PM EDT | 152.00 | 2.86 | 2.06 | 2.20 | -0.19 | -6.23% | 15 | 113 | 23.08% |
| XOP240816C00153000 | 2024-06-25 2:17PM EDT | 153.00 | 2.33 | 1.61 | 2.12 | -0.06 | -2.51% | 1 | 21 | 24.02% |
| XOP240816C00154000 | 2024-06-25 11:15AM EDT | 154.00 | 2.10 | 1.32 | 1.71 | +0.01 | +0.48% | 2 | 162 | 23.01% |
| XOP240816C00155000 | 2024-06-25 3:16PM EDT | 155.00 | 1.89 | 1.22 | 1.60 | -0.12 | -5.97% | 30 | 3,336 | 23.60% |
| XOP240816C00156000 | 2024-06-26 10:15AM EDT | 156.00 | 1.34 | 0.26 | 1.29 | +0.62 | +86.11% | 2 | 52 | 22.80% |
| XOP240816C00157000 | 2024-06-25 3:10PM EDT | 157.00 | 1.37 | 1.04 | 1.22 | +0.05 | +3.79% | 9 | 133 | 23.45% |
| XOP240816C00158000 | 2024-06-26 10:35AM EDT | 158.00 | 0.94 | 0.92 | 0.97 | -0.46 | -32.86% | 6 | 90 | 22.71% |
| XOP240816C00159000 | 2024-06-26 10:00AM EDT | 159.00 | 0.88 | 0.80 | 0.86 | -0.11 | -11.11% | 1 | 60 | 22.86% |
| XOP240816C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 0.90 | 0.70 | 0.74 | -0.01 | -1.10% | 13 | 29 | 22.82% |
| XOP240816C00161000 | 2024-06-26 10:15AM EDT | 161.00 | 0.68 | 0.61 | 0.66 | -0.08 | -10.53% | 1 | 15 | 23.02% |
| XOP240816C00162000 | 2024-06-26 10:00AM EDT | 162.00 | 0.62 | 0.53 | 0.58 | -0.05 | -7.46% | 1 | 41 | 23.13% |
| XOP240816C00163000 | 2024-06-25 3:15PM EDT | 163.00 | 0.62 | 0.46 | 0.51 | +0.04 | +6.90% | 1 | 82 | 23.26% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.41 | 0.45 | 0.00 | - | - | 1 | 23.39% |
| XOP240816C00165000 | 2024-06-25 1:20PM EDT | 165.00 | 0.42 | 0.36 | 0.40 | -0.12 | -22.22% | 5 | 26 | 23.58% |
| XOP240816C00170000 | 2024-06-26 9:30AM EDT | 170.00 | 0.28 | 0.17 | 0.44 | -0.04 | -12.50% | 3 | 3,301 | 28.08% |
| XOP240816C00190000 | 2024-06-17 10:04AM EDT | 190.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | - | 2 | 38.92% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 2 | 0 | 41.90% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 51.71% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.34 | 0.01 | 0.51 | 0.00 | - | - | 1 | 39.14% |
| XOP240816P00117000 | 2024-06-17 3:36PM EDT | 117.00 | 0.45 | 0.07 | 0.52 | 0.00 | - | - | 1 | 36.89% |
| XOP240816P00118000 | 2024-06-18 11:01AM EDT | 118.00 | 0.42 | 0.07 | 0.50 | 0.00 | - | - | 4 | 35.40% |
| XOP240816P00119000 | 2024-06-17 10:20AM EDT | 119.00 | 0.54 | 0.09 | 0.53 | 0.00 | - | - | 1 | 34.67% |
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.09 | 0.58 | 0.00 | - | 4 | 8 | 34.18% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.11 | 0.58 | 0.00 | - | - | 1 | 32.98% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.30 | 0.41 | 0.00 | - | - | 1 | 27.03% |
| XOP240816P00125000 | 2024-06-25 12:27PM EDT | 125.00 | 0.46 | 0.35 | 0.43 | +0.15 | +48.39% | 5 | 18 | 26.20% |
| XOP240816P00126000 | 2024-06-24 2:37PM EDT | 126.00 | 0.34 | 0.39 | 0.57 | 0.00 | - | 1 | 5 | 26.86% |
| XOP240816P00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.60 | 0.45 | 0.56 | 0.00 | - | 4 | 5 | 25.54% |
| XOP240816P00128000 | 2024-06-24 10:38AM EDT | 128.00 | 0.49 | 0.51 | 0.63 | 0.00 | - | 1 | 14 | 25.15% |
| XOP240816P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 0.82 | 0.58 | 0.87 | 0.00 | - | 14 | 47 | 26.29% |
| XOP240816P00130000 | 2024-06-24 12:24PM EDT | 130.00 | 0.56 | 0.66 | 0.77 | 0.00 | - | 10 | 33 | 24.07% |
| XOP240816P00131000 | 2024-06-26 10:15AM EDT | 131.00 | 0.75 | 0.75 | 0.86 | +0.08 | +11.94% | 1 | 43 | 23.61% |
| XOP240816P00132000 | 2024-06-26 10:00AM EDT | 132.00 | 0.84 | 0.85 | 0.97 | +0.09 | +12.00% | 2 | 103 | 23.22% |
| XOP240816P00133000 | 2024-06-24 12:57PM EDT | 133.00 | 0.78 | 0.97 | 1.14 | 0.00 | - | 2 | 24 | 23.18% |
| XOP240816P00134000 | 2024-06-25 3:15PM EDT | 134.00 | 0.95 | 1.10 | 1.25 | -0.07 | -6.86% | 9 | 63 | 22.57% |
| XOP240816P00135000 | 2024-06-26 10:00AM EDT | 135.00 | 1.24 | 1.25 | 2.02 | +0.29 | +30.53% | 3 | 169 | 26.01% |
| XOP240816P00136000 | 2024-06-26 10:35AM EDT | 136.00 | 1.51 | 1.44 | 1.59 | +0.36 | +31.30% | 5 | 31 | 21.85% |
| XOP240816P00137000 | 2024-06-21 3:27PM EDT | 137.00 | 2.23 | 1.64 | 1.79 | 0.00 | - | 4 | 15 | 21.49% |
| XOP240816P00138000 | 2024-06-25 1:57PM EDT | 138.00 | 1.60 | 1.84 | 2.07 | -0.08 | -4.76% | 1 | 34 | 21.44% |
| XOP240816P00139000 | 2024-06-25 1:46PM EDT | 139.00 | 1.88 | 2.10 | 2.26 | -0.10 | -5.05% | 1 | 103 | 20.76% |
| XOP240816P00140000 | 2024-06-24 3:52PM EDT | 140.00 | 2.30 | 2.38 | 2.54 | +0.59 | +34.50% | 5 | 296 | 20.44% |
| XOP240816P00141000 | 2024-06-24 1:20PM EDT | 141.00 | 2.16 | 2.69 | 2.83 | 0.00 | - | 1 | 2 | 20.00% |
| XOP240816P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 4.00 | 3.00 | 3.15 | 0.00 | - | 1 | 50 | 19.57% |
| XOP240816P00143000 | 2024-06-25 2:21PM EDT | 143.00 | 3.00 | 3.35 | 3.55 | +0.22 | +7.91% | 28 | 29 | 19.36% |
| XOP240816P00144000 | 2024-06-25 3:15PM EDT | 144.00 | 3.30 | 3.80 | 4.00 | +0.46 | +16.20% | 33 | 68 | 19.21% |
| XOP240816P00145000 | 2024-06-25 3:15PM EDT | 145.00 | 4.05 | 4.25 | 4.35 | -1.43 | -26.09% | 5 | 367 | 18.42% |
| XOP240816P00146000 | 2024-06-25 3:45PM EDT | 146.00 | 4.05 | 4.75 | 4.95 | +0.11 | +2.79% | 1 | 15 | 18.61% |
| XOP240816P00147000 | 2024-06-24 3:43PM EDT | 147.00 | 3.98 | 5.25 | 5.45 | 0.00 | - | 6 | 28 | 18.15% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 5.80 | 5.95 | 0.00 | - | 1 | 13 | 17.48% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 6.35 | 6.60 | 0.00 | - | 2 | 7 | 17.34% |
| XOP240816P00150000 | 2024-06-24 10:38AM EDT | 150.00 | 6.56 | 7.05 | 7.20 | 0.00 | - | 12 | 29 | 16.72% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 7.65 | 7.90 | 0.00 | - | - | 46 | 16.39% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 8.40 | 8.60 | 0.00 | - | - | 1 | 15.80% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 9.15 | 10.25 | 0.00 | - | - | 5 | 21.05% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 9.65 | 11.05 | 0.00 | - | 2 | 6 | 21.09% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 10.20 | 12.70 | 0.00 | - | 3 | 1 | 26.21% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 11.55 | 13.80 | 0.00 | - | - | 2 | 14.01% |
© 2024 Yahoo. All rights reserved.