SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-06-10 10:53AM EDT | 105.00 | 44.00 | 41.50 | 44.30 | 0.00 | - | 1 | 0 | 53.58% |
| XOP241220C00110000 | 2024-06-25 3:27PM EDT | 110.00 | 38.86 | 37.35 | 37.85 | -4.84 | -11.08% | 3 | 5 | 42.20% |
| XOP241220C00120000 | 2024-05-29 12:54PM EDT | 120.00 | 31.58 | 27.55 | 28.95 | 0.00 | - | 2 | 802 | 36.78% |
| XOP241220C00125000 | 2024-06-13 10:15AM EDT | 125.00 | 24.08 | 22.70 | 24.75 | 0.00 | - | 2 | 143 | 34.46% |
| XOP241220C00127000 | 2024-06-25 10:09AM EDT | 127.00 | 23.10 | 22.65 | 23.40 | -6.88 | -22.95% | 1 | 0 | 34.44% |
| XOP241220C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 24.65 | 17.70 | 19.20 | 0.00 | - | - | 399 | 27.69% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 49.62% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 22.20 | 24.00 | 0.00 | - | 13 | 447 | 44.81% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 62.49% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 135.00 | 21.80 | 22.60 | 24.05 | 0.00 | - | - | 313 | 49.22% |
| XOP241220C00136000 | 2024-06-24 2:28PM EDT | 136.00 | 17.75 | 16.00 | 16.60 | 0.00 | - | 1 | 3 | 30.82% |
| XOP241220C00137000 | 2024-06-24 1:53PM EDT | 137.00 | 16.80 | 15.25 | 15.75 | 0.00 | - | 1 | 2 | 30.05% |
| XOP241220C00138000 | 2024-06-24 2:11PM EDT | 138.00 | 16.25 | 15.05 | 15.60 | 0.00 | - | 1 | 5 | 31.09% |
| XOP241220C00139000 | 2024-06-24 1:50PM EDT | 139.00 | 15.45 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 29.62% |
| XOP241220C00140000 | 2024-06-24 2:27PM EDT | 140.00 | 15.00 | 13.25 | 13.95 | 0.00 | - | 2 | 326 | 29.55% |
| XOP241220C00141000 | 2024-06-25 9:55AM EDT | 141.00 | 13.25 | 13.05 | 13.25 | -1.17 | -8.11% | 4 | 11 | 29.07% |
| XOP241220C00142000 | 2024-06-04 2:43PM EDT | 142.00 | 13.00 | 12.45 | 12.70 | 0.00 | - | 1 | 5 | 28.94% |
| XOP241220C00143000 | 2024-06-24 2:03PM EDT | 143.00 | 12.95 | 11.55 | 12.10 | 0.00 | - | 1 | 1 | 28.65% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 144.00 | 12.35 | 11.45 | 11.65 | 0.00 | - | 1 | 31 | 28.70% |
| XOP241220C00145000 | 2024-06-25 10:14AM EDT | 145.00 | 11.30 | 10.80 | 11.60 | +0.70 | +6.60% | 1 | 91 | 29.72% |
| XOP241220C00146000 | 2024-06-25 3:22PM EDT | 146.00 | 11.35 | 10.40 | 10.60 | -0.05 | -0.44% | 1 | 12 | 28.33% |
| XOP241220C00147000 | 2024-06-25 12:52PM EDT | 147.00 | 10.92 | 9.80 | 10.00 | +0.22 | +2.06% | 22 | 26 | 27.91% |
| XOP241220C00148000 | 2024-05-24 3:18PM EDT | 148.00 | 12.05 | 8.00 | 8.40 | 0.00 | - | 1 | 18 | 24.96% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 149.00 | 8.75 | 8.85 | 9.00 | 0.00 | - | 8 | 9 | 27.46% |
| XOP241220C00150000 | 2024-06-20 1:55PM EDT | 150.00 | 8.14 | 8.45 | 8.70 | 0.00 | - | 1 | 17 | 27.68% |
| XOP241220C00151000 | 2024-06-13 2:12PM EDT | 151.00 | 7.93 | 7.95 | 8.10 | 0.00 | - | 14 | 10 | 27.12% |
| XOP241220C00152000 | 2024-06-24 10:26AM EDT | 152.00 | 7.80 | 7.55 | 7.70 | 0.00 | - | 4 | 83 | 27.02% |
| XOP241220C00153000 | 2024-06-26 10:25AM EDT | 153.00 | 7.50 | 7.15 | 7.40 | -0.85 | -10.18% | 9 | 217 | 27.15% |
| XOP241220C00154000 | 2024-06-12 12:26PM EDT | 154.00 | 7.58 | 6.70 | 6.85 | -0.67 | -8.12% | 10 | 61 | 26.60% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 155.00 | 6.30 | 6.35 | 6.50 | 0.00 | - | 1 | 61 | 26.53% |
| XOP241220C00156000 | 2024-06-13 3:16PM EDT | 156.00 | 5.95 | 6.05 | 6.15 | 0.00 | - | 1 | 110 | 26.42% |
| XOP241220C00157000 | 2024-06-26 10:34AM EDT | 157.00 | 5.70 | 5.60 | 5.70 | -0.20 | -3.39% | 12 | 160 | 26.02% |
| XOP241220C00158000 | 2024-06-14 10:06AM EDT | 158.00 | 4.60 | 5.40 | 5.50 | 0.00 | - | 1 | 28 | 26.24% |
| XOP241220C00159000 | 2024-06-14 10:14AM EDT | 159.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | 6 | 10 | 26.17% |
| XOP241220C00160000 | 2024-06-25 11:25AM EDT | 160.00 | 5.21 | 4.65 | 4.80 | +0.01 | +0.19% | 32 | 5,749 | 25.78% |
| XOP241220C00161000 | 2024-06-14 10:24AM EDT | 161.00 | 3.78 | 4.45 | 4.60 | 0.00 | - | 1 | 144 | 25.92% |
| XOP241220C00162000 | 2024-06-26 10:25AM EDT | 162.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 17 | 283 | 25.59% |
| XOP241220C00163000 | 2024-06-25 10:31AM EDT | 163.00 | 4.25 | 3.90 | 4.05 | +0.95 | +28.79% | 35 | 36 | 25.67% |
| XOP241220C00164000 | 2024-06-26 10:23AM EDT | 164.00 | 3.85 | 3.60 | 3.75 | +0.70 | +22.22% | 6 | 22 | 25.41% |
| XOP241220C00165000 | 2024-06-25 11:49AM EDT | 165.00 | 3.75 | 3.40 | 3.55 | +0.20 | +5.63% | 1 | 440 | 25.42% |
| XOP241220C00166000 | 2024-06-20 10:29AM EDT | 166.00 | 3.50 | 3.15 | 3.35 | +0.30 | +9.37% | 1 | 132 | 25.40% |
| XOP241220C00170000 | 2024-06-17 9:39AM EDT | 170.00 | 2.00 | 2.39 | 2.56 | 0.00 | - | 82 | 216 | 25.04% |
| XOP241220C00175000 | 2024-06-25 3:47PM EDT | 175.00 | 2.02 | 1.71 | 1.81 | -0.03 | -1.46% | 1 | 130 | 24.71% |
| XOP241220C00180000 | 2024-06-20 11:02AM EDT | 180.00 | 1.25 | 1.09 | 1.27 | 0.00 | - | 1 | 414 | 24.49% |
| XOP241220C00185000 | 2024-05-22 1:04PM EDT | 185.00 | 2.10 | 0.62 | 1.14 | 0.00 | - | 11 | 41 | 25.88% |
| XOP241220C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 0.65 | 0.58 | 0.69 | 0.00 | - | 1 | 65 | 24.87% |
| XOP241220C00195000 | 2024-06-25 3:38PM EDT | 195.00 | 0.52 | 0.43 | 0.51 | -0.26 | -33.33% | 18 | 81 | 25.07% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 1.05 | 1.31 | 0.00 | - | 1 | 706 | 32.61% |
| XOP241220C00205000 | 2024-05-09 10:19AM EDT | 205.00 | 1.31 | 0.25 | 0.44 | 0.00 | - | 10 | 44 | 27.54% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 43.48% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 43.10% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.58 | 0.65 | 0.00 | - | 596 | 596 | 34.13% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 38.76% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP241220C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XOP241220C00240000 | 2024-06-10 11:07AM EDT | 240.00 | 0.08 | 0.02 | 0.51 | 0.00 | - | 1 | 35 | 37.89% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00065000 | 2024-06-10 11:07AM EDT | 65.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | - | 1 | 55.23% |
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 65.87% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| XOP241220P00080000 | 2024-05-14 2:30PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 68 | 32 | 44.14% |
| XOP241220P00085000 | 2024-06-03 1:43PM EDT | 85.00 | 0.27 | 0.01 | 0.38 | 0.00 | - | 643 | 539 | 40.67% |
| XOP241220P00090000 | 2024-05-02 11:36AM EDT | 90.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 19 | 229 | 34.96% |
| XOP241220P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 12 | 44 | 33.91% |
| XOP241220P00100000 | 2024-06-04 2:05PM EDT | 100.00 | 0.60 | 0.13 | 0.63 | 0.00 | - | 4 | 140 | 32.74% |
| XOP241220P00105000 | 2024-05-14 12:01PM EDT | 105.00 | 0.67 | 0.59 | 0.98 | 0.00 | - | 20 | 49 | 32.20% |
| XOP241220P00110000 | 2024-06-24 10:40AM EDT | 110.00 | 0.90 | 0.72 | 0.91 | 0.00 | - | 1 | 116 | 27.88% |
| XOP241220P00115000 | 2024-06-24 10:40AM EDT | 115.00 | 1.22 | 1.13 | 1.25 | 0.00 | - | 1 | 3,237 | 26.42% |
| XOP241220P00120000 | 2024-06-18 12:28PM EDT | 120.00 | 2.30 | 1.68 | 1.83 | 0.00 | - | 1 | 13 | 25.54% |
| XOP241220P00125000 | 2024-06-20 11:03AM EDT | 125.00 | 2.82 | 2.41 | 2.53 | 0.00 | - | 10 | 81 | 24.34% |
| XOP241220P00126000 | 2024-05-22 1:03PM EDT | 126.00 | 2.34 | 2.95 | 3.30 | 0.00 | - | 20 | 104 | 26.27% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 25.19% |
| XOP241220P00128000 | 2024-06-24 3:57PM EDT | 128.00 | 2.56 | 3.00 | 3.15 | 0.00 | - | 1 | 18 | 23.94% |
| XOP241220P00129000 | 2024-06-24 9:57AM EDT | 129.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | 1 | 4 | 23.70% |
| XOP241220P00130000 | 2024-06-25 2:55PM EDT | 130.00 | 3.30 | 3.40 | 3.60 | -0.70 | -17.50% | 1,064 | 1,715 | 23.59% |
| XOP241220P00131000 | 2024-06-18 10:24AM EDT | 131.00 | 4.45 | 3.70 | 3.85 | 0.00 | - | 1 | 3 | 23.44% |
| XOP241220P00132000 | 2024-06-14 3:41PM EDT | 132.00 | 4.80 | 3.85 | 3.95 | 0.00 | - | 1 | 466 | 22.79% |
| XOP241220P00133000 | 2024-06-25 1:34PM EDT | 133.00 | 4.05 | 4.20 | 4.35 | -1.25 | -23.58% | 1 | 3 | 23.02% |
| XOP241220P00134000 | 2024-06-14 12:13PM EDT | 134.00 | 5.50 | 4.45 | 4.65 | 0.00 | - | 1 | 28 | 22.89% |
| XOP241220P00135000 | 2024-06-13 3:41PM EDT | 135.00 | 5.00 | 4.75 | 4.90 | 0.00 | - | 1 | 272 | 22.58% |
| XOP241220P00136000 | 2024-06-13 3:47PM EDT | 136.00 | 5.30 | 5.05 | 5.20 | 0.00 | - | 1 | 19 | 22.38% |
| XOP241220P00137000 | 2024-06-13 3:41PM EDT | 137.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 12 | 22.40% |
| XOP241220P00138000 | 2024-06-25 11:06AM EDT | 138.00 | 5.55 | 5.80 | 5.90 | +0.05 | +0.91% | 96 | 101 | 22.11% |
| XOP241220P00139000 | 2024-06-13 2:12PM EDT | 139.00 | 6.25 | 6.05 | 6.25 | 0.00 | - | 14 | 26 | 21.91% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 140.00 | 6.90 | 6.50 | 6.65 | 0.00 | - | 1 | 726 | 21.80% |
| XOP241220P00141000 | 2024-06-24 9:57AM EDT | 141.00 | 6.50 | 6.90 | 7.05 | 0.00 | - | 41 | 31 | 21.65% |
| XOP241220P00142000 | 2024-06-12 10:52AM EDT | 142.00 | 6.35 | 7.25 | 7.40 | 0.00 | - | 118 | 138 | 21.32% |
| XOP241220P00143000 | 2024-06-25 12:53PM EDT | 143.00 | 7.45 | 7.70 | 7.85 | +0.05 | +0.68% | 97 | 173 | 21.20% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 144.00 | 7.00 | 8.10 | 8.25 | 0.00 | - | 58 | 74 | 20.92% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 7.35 | 8.55 | 8.70 | 0.00 | - | 24 | 94 | 20.71% |
| XOP241220P00146000 | 2024-06-21 9:43AM EDT | 146.00 | 10.10 | 9.10 | 9.25 | 0.00 | - | 1 | 113 | 20.71% |
| XOP241220P00147000 | 2024-06-26 10:30AM EDT | 147.00 | 9.35 | 9.55 | 9.60 | +0.15 | +1.63% | 22 | 2,276 | 20.16% |
| XOP241220P00148000 | 2024-06-14 3:55PM EDT | 148.00 | 11.71 | 10.05 | 10.25 | 0.00 | - | 1 | 114 | 20.31% |
| XOP241220P00149000 | 2024-06-25 3:03PM EDT | 149.00 | 9.95 | 10.60 | 10.70 | +0.45 | +4.74% | 41 | 68 | 19.91% |
| XOP241220P00150000 | 2024-06-25 11:25AM EDT | 150.00 | 10.45 | 11.10 | 11.65 | +0.55 | +5.56% | 38 | 4,710 | 20.73% |
| XOP241220P00151000 | 2024-06-20 10:37AM EDT | 151.00 | 12.40 | 11.65 | 11.90 | 0.00 | - | 91 | 118 | 19.73% |
| XOP241220P00152000 | 2024-06-07 1:29PM EDT | 152.00 | 12.10 | 11.15 | 12.40 | 0.00 | - | 1 | 83 | 19.30% |
| XOP241220P00153000 | 2024-06-24 12:07PM EDT | 153.00 | 12.15 | 12.40 | 12.95 | 0.00 | - | 14 | 100 | 18.94% |
| XOP241220P00154000 | 2024-06-20 10:56AM EDT | 154.00 | 14.35 | 12.65 | 13.65 | 0.00 | - | 2 | 72 | 18.93% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 155.00 | 12.79 | 15.30 | 15.90 | 0.00 | - | 1 | 30 | 23.08% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 10.55 | 11.50 | 0.00 | - | 11 | 11 | 0.00% |
| XOP241220P00157000 | 2024-05-15 1:50PM EDT | 157.00 | 13.15 | 17.20 | 17.75 | 0.00 | - | - | 14 | 24.24% |
| XOP241220P00158000 | 2024-06-05 2:24PM EDT | 158.00 | 16.25 | 15.60 | 16.25 | 0.00 | - | 2 | 127 | 17.78% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 12.85 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP241220P00161000 | 2024-05-20 10:53AM EDT | 161.00 | 13.95 | 20.30 | 20.75 | 0.00 | - | 2 | 5 | 24.30% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 17.95 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.65 | 18.50 | 0.00 | - | 18 | 20 | 0.00% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 19.70 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 0.00% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 44.80 | 48.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.