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.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2024-06-24 10:02AM EDT | 85.00 | 61.75 | 60.35 | 63.25 | 0.00 | - | 2 | 2 | 87.72% |
| XOP240920C00090000 | 2024-06-03 9:56AM EDT | 90.00 | 61.27 | 55.70 | 58.45 | 0.00 | - | 1 | 1 | 82.68% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 136.01% |
| XOP240920C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 41.02 | 36.10 | 38.70 | 0.00 | - | 1 | 1 | 56.97% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.20 | 40.85 | 0.00 | - | 2 | 4 | 84.80% |
| XOP240920C00118000 | 2024-06-12 9:30AM EDT | 118.00 | 34.10 | 28.40 | 31.15 | 0.00 | - | 1 | 3 | 56.12% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 31.30 | 32.45 | 0.00 | - | 2 | 12 | 63.26% |
| XOP240920C00120000 | 2024-06-05 9:56AM EDT | 120.00 | 27.30 | 26.55 | 27.60 | 0.00 | - | 1 | 17 | 45.06% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 68.26% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 30.30 | 32.05 | 0.00 | - | 4 | 34 | 71.81% |
| XOP240920C00124000 | 2024-06-14 10:07AM EDT | 124.00 | 21.15 | 22.90 | 23.85 | 0.00 | - | 100 | 20 | 41.17% |
| XOP240920C00125000 | 2024-06-26 9:47AM EDT | 125.00 | 22.66 | 22.15 | 23.05 | -0.43 | -1.86% | 2 | 82 | 40.87% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 26.40 | 28.75 | 0.00 | - | 10 | 41 | 64.23% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 26.55 | 28.55 | 0.00 | - | 4 | 9 | 66.64% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.20 | 28.60 | 0.00 | - | - | 1 | 68.43% |
| XOP240920C00129000 | 2024-05-14 9:33AM EDT | 129.00 | 24.40 | 19.30 | 21.25 | 0.00 | - | 4 | 97 | 45.34% |
| XOP240920C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 18.90 | 17.75 | 18.15 | -1.09 | -5.45% | 1 | 107 | 34.65% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 37.47% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 44.14% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 71.02% |
| XOP240920C00134000 | 2024-05-14 10:33AM EDT | 134.00 | 19.40 | 14.20 | 14.95 | 0.00 | - | 4 | 497 | 32.54% |
| XOP240920C00135000 | 2024-06-18 9:56AM EDT | 135.00 | 12.98 | 13.65 | 14.40 | 0.00 | - | 2 | 159 | 32.92% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 16.90 | 17.75 | 0.00 | - | 1 | 1 | 48.25% |
| XOP240920C00137000 | 2024-06-11 11:26AM EDT | 137.00 | 15.00 | 11.60 | 12.75 | 0.00 | - | 8 | 82 | 31.29% |
| XOP240920C00138000 | 2024-05-29 11:39AM EDT | 138.00 | 14.87 | 10.30 | 11.90 | 0.00 | - | 1 | 58 | 30.32% |
| XOP240920C00139000 | 2024-06-17 2:18PM EDT | 139.00 | 11.15 | 10.70 | 11.55 | +1.70 | +17.99% | 1 | 116 | 31.19% |
| XOP240920C00140000 | 2024-06-25 3:35PM EDT | 140.00 | 11.10 | 10.00 | 10.35 | -0.80 | -6.72% | 2 | 727 | 28.82% |
| XOP240920C00141000 | 2024-06-14 10:20AM EDT | 141.00 | 8.15 | 9.15 | 9.90 | 0.00 | - | 1 | 11 | 29.18% |
| XOP240920C00142000 | 2024-06-14 10:15AM EDT | 142.00 | 7.75 | 9.05 | 9.25 | 0.00 | - | 1 | 8 | 28.74% |
| XOP240920C00143000 | 2024-06-21 2:41PM EDT | 143.00 | 6.92 | 8.40 | 8.50 | 0.00 | - | 40 | 706 | 27.87% |
| XOP240920C00144000 | 2024-06-25 10:54AM EDT | 144.00 | 8.40 | 7.00 | 7.70 | -0.05 | -0.59% | 1 | 100 | 26.77% |
| XOP240920C00145000 | 2024-06-25 3:10PM EDT | 145.00 | 7.75 | 6.90 | 7.15 | +0.25 | +3.33% | 1 | 425 | 26.49% |
| XOP240920C00150000 | 2024-06-26 10:02AM EDT | 150.00 | 4.82 | 4.55 | 4.75 | -0.82 | -14.54% | 5 | 1,656 | 25.20% |
| XOP240920C00155000 | 2024-06-25 1:58PM EDT | 155.00 | 3.30 | 2.70 | 2.97 | -0.10 | -2.94% | 42 | 845 | 24.19% |
| XOP240920C00160000 | 2024-06-25 3:02PM EDT | 160.00 | 1.96 | 1.69 | 1.78 | -0.19 | -8.84% | 14 | 2,282 | 23.58% |
| XOP240920C00165000 | 2024-06-24 3:04PM EDT | 165.00 | 1.28 | 1.04 | 1.11 | 0.00 | - | 28 | 694 | 23.78% |
| XOP240920C00170000 | 2024-06-25 11:15AM EDT | 170.00 | 0.65 | 0.61 | 0.67 | +0.08 | +14.04% | 1 | 3,861 | 23.90% |
| XOP240920C00175000 | 2024-06-25 2:17PM EDT | 175.00 | 0.41 | 0.40 | 0.42 | -0.06 | -12.77% | 5 | 405 | 24.34% |
| XOP240920C00180000 | 2024-06-17 2:36PM EDT | 180.00 | 0.19 | 0.14 | 0.56 | 0.00 | - | 4 | 2,756 | 28.74% |
| XOP240920C00185000 | 2024-06-24 9:58AM EDT | 185.00 | 0.24 | 0.09 | 0.54 | +0.03 | +14.29% | 2 | 784 | 31.20% |
| XOP240920C00190000 | 2024-06-25 2:17PM EDT | 190.00 | 0.15 | 0.06 | 0.48 | -0.39 | -72.22% | 5 | 0 | 32.98% |
| XOP240920C00195000 | 2024-06-05 2:43PM EDT | 195.00 | 0.15 | 0.03 | 0.44 | 0.00 | - | 1 | 98 | 34.82% |
| XOP240920C00200000 | 2024-06-21 3:49PM EDT | 200.00 | 0.17 | 0.01 | 0.41 | 0.00 | - | 20 | 120 | 36.65% |
| XOP240920C00205000 | 2024-06-07 1:00PM EDT | 205.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 1 | 32 | 38.50% |
| XOP240920C00210000 | 2024-05-14 12:29PM EDT | 210.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 53.81% |
| XOP240920C00220000 | 2024-05-31 1:23PM EDT | 220.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 10 | 72 | 46.51% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 20 | 50.68% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 53.15% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 54.54% |
| XOP240920C00240000 | 2024-06-10 2:10PM EDT | 240.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 2 | 29 | 53.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 80.37% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 64.84% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 55.27% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 54.69% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 1.32 | 0.00 | - | 354 | 170 | 64.80% |
| XOP240920P00090000 | 2024-06-03 9:56AM EDT | 90.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 158 | 50.64% |
| XOP240920P00095000 | 2024-06-25 1:56PM EDT | 95.00 | 0.11 | 0.01 | 0.43 | -0.01 | -8.33% | 2 | 44 | 48.56% |
| XOP240920P00100000 | 2024-06-03 3:21PM EDT | 100.00 | 0.21 | 0.05 | 0.46 | 0.00 | - | 10 | 1,578 | 44.02% |
| XOP240920P00105000 | 2024-06-17 1:11PM EDT | 105.00 | 0.28 | 0.01 | 0.51 | 0.00 | - | 2 | 2,611 | 39.87% |
| XOP240920P00110000 | 2024-06-18 10:48AM EDT | 110.00 | 0.43 | 0.08 | 0.56 | 0.00 | - | 340 | 550 | 35.72% |
| XOP240920P00115000 | 2024-06-11 1:55PM EDT | 115.00 | 0.40 | 0.14 | 0.63 | 0.00 | - | 5 | 418 | 31.76% |
| XOP240920P00116000 | 2024-06-03 3:21PM EDT | 116.00 | 0.59 | 0.15 | 0.64 | 0.00 | - | 30 | 171 | 30.91% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.52 | 0.57 | 0.00 | - | 1 | 44 | 29.15% |
| XOP240920P00118000 | 2024-06-24 2:53PM EDT | 118.00 | 0.36 | 0.18 | 0.68 | 0.00 | - | 2 | 103 | 29.42% |
| XOP240920P00119000 | 2024-06-18 2:50PM EDT | 119.00 | 0.83 | 0.21 | 0.71 | 0.00 | - | 10 | 107 | 28.76% |
| XOP240920P00120000 | 2024-06-24 10:40AM EDT | 120.00 | 0.49 | 0.43 | 0.67 | 0.00 | - | 1 | 1,348 | 27.39% |
| XOP240920P00121000 | 2024-06-20 2:51PM EDT | 121.00 | 0.77 | 0.49 | 0.71 | 0.00 | - | 1 | 17 | 26.83% |
| XOP240920P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 0.63 | 0.66 | 1.13 | 0.00 | - | 10 | 97 | 29.42% |
| XOP240920P00123000 | 2024-06-24 10:40AM EDT | 123.00 | 0.67 | 0.60 | 0.84 | 0.00 | - | 5 | 14 | 26.06% |
| XOP240920P00124000 | 2024-06-18 12:15PM EDT | 124.00 | 1.23 | 0.66 | 0.71 | 0.00 | - | 1 | 646 | 23.95% |
| XOP240920P00125000 | 2024-06-21 2:15PM EDT | 125.00 | 1.10 | 0.75 | 0.97 | 0.00 | - | 11 | 1,349 | 25.11% |
| XOP240920P00126000 | 2024-06-14 11:16AM EDT | 126.00 | 1.44 | 0.80 | 0.86 | 0.00 | - | 1 | 792 | 23.26% |
| XOP240920P00127000 | 2024-06-21 1:30PM EDT | 127.00 | 1.27 | 0.91 | 1.13 | 0.00 | - | 10 | 174 | 24.21% |
| XOP240920P00128000 | 2024-06-13 2:22PM EDT | 128.00 | 1.39 | 1.02 | 1.24 | 0.00 | - | 1 | 188 | 23.88% |
| XOP240920P00129000 | 2024-06-13 12:13PM EDT | 129.00 | 1.58 | 1.08 | 1.66 | 0.00 | - | 1 | 54 | 25.33% |
| XOP240920P00130000 | 2024-06-17 12:08PM EDT | 130.00 | 2.30 | 1.21 | 1.33 | 0.00 | - | 10 | 2,322 | 22.29% |
| XOP240920P00131000 | 2024-06-17 3:34PM EDT | 131.00 | 2.36 | 1.34 | 1.48 | 0.00 | - | 25 | 596 | 22.06% |
| XOP240920P00132000 | 2024-06-18 10:22AM EDT | 132.00 | 2.27 | 1.47 | 1.72 | 0.00 | - | 4 | 522 | 22.23% |
| XOP240920P00133000 | 2024-06-18 2:37PM EDT | 133.00 | 2.65 | 1.64 | 1.77 | 0.00 | - | 50 | 215 | 21.33% |
| XOP240920P00134000 | 2024-06-17 2:47PM EDT | 134.00 | 3.00 | 1.83 | 2.08 | 0.00 | - | 1 | 626 | 21.66% |
| XOP240920P00135000 | 2024-06-25 1:21PM EDT | 135.00 | 2.00 | 2.00 | 2.17 | -0.66 | -24.81% | 3 | 127 | 20.84% |
| XOP240920P00136000 | 2024-06-14 3:49PM EDT | 136.00 | 3.50 | 1.80 | 2.47 | 0.00 | - | 1 | 44 | 20.91% |
| XOP240920P00137000 | 2024-06-20 9:43AM EDT | 137.00 | 3.55 | 2.40 | 2.73 | 0.00 | - | 1 | 271 | 20.70% |
| XOP240920P00138000 | 2024-06-14 9:53AM EDT | 138.00 | 3.85 | 2.82 | 2.94 | 0.00 | - | 1 | 69 | 20.22% |
| XOP240920P00139000 | 2024-06-24 2:18PM EDT | 139.00 | 3.02 | 3.10 | 3.20 | +0.40 | +15.27% | 1 | 411 | 19.84% |
| XOP240920P00140000 | 2024-06-21 12:58PM EDT | 140.00 | 4.30 | 3.25 | 3.45 | 0.00 | - | 1 | 2,053 | 19.35% |
| XOP240920P00141000 | 2024-06-25 10:53AM EDT | 141.00 | 3.45 | 3.55 | 3.80 | -1.45 | -29.59% | 2 | 235 | 19.14% |
| XOP240920P00142000 | 2024-06-24 10:12AM EDT | 142.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 25 | 221 | 18.47% |
| XOP240920P00143000 | 2024-06-21 9:39AM EDT | 143.00 | 5.30 | 4.30 | 4.70 | 0.00 | - | 3 | 288 | 19.15% |
| XOP240920P00144000 | 2024-06-26 10:01AM EDT | 144.00 | 4.67 | 4.85 | 5.00 | -0.53 | -10.19% | 1 | 995 | 18.47% |
| XOP240920P00145000 | 2024-06-25 1:16PM EDT | 145.00 | 5.14 | 5.20 | 5.35 | +0.64 | +14.22% | 3,034 | 3,863 | 17.86% |
| XOP240920P00150000 | 2024-06-20 11:10AM EDT | 150.00 | 8.76 | 7.90 | 8.10 | 0.00 | - | 3 | 878 | 16.64% |
| XOP240920P00155000 | 2024-06-21 11:52AM EDT | 155.00 | 12.85 | 11.25 | 12.00 | 0.00 | - | 1 | 3,850 | 17.12% |
| XOP240920P00160000 | 2024-06-10 2:57PM EDT | 160.00 | 12.66 | 14.90 | 15.75 | 0.00 | - | 2 | 350 | 11.70% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XOP240920P00170000 | 2024-06-14 12:48PM EDT | 170.00 | 27.50 | 24.50 | 24.85 | 0.00 | - | 1 | 14 | 0.00% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 62.86% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 72.35% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 87.59% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.