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.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-06-06 1:22PM EDT | 60.00 | 86.02 | 84.35 | 87.90 | 0.00 | - | 10 | 2 | 80.71% |
| XOP250117C00070000 | 2024-06-12 3:36PM EDT | 70.00 | 77.98 | 74.35 | 78.10 | 0.00 | - | 8 | 16 | 69.17% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 95.15% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 58.08% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 88.28% |
| XOP250117C00090000 | 2024-06-18 3:22PM EDT | 90.00 | 53.54 | 55.00 | 58.55 | 0.00 | - | 160 | 167 | 52.19% |
| XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00100000 | 2024-06-12 11:59AM EDT | 100.00 | 49.20 | 45.40 | 49.35 | 0.00 | - | 4 | 185 | 54.98% |
| XOP250117C00105000 | 2024-06-04 3:53PM EDT | 105.00 | 42.32 | 40.70 | 44.45 | 0.00 | - | 3 | 42 | 50.26% |
| XOP250117C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 42.02 | 36.90 | 38.55 | 0.00 | - | 1 | 2,427 | 41.88% |
| XOP250117C00115000 | 2024-06-24 2:29PM EDT | 115.00 | 35.00 | 32.45 | 33.95 | 0.00 | - | 10 | 17 | 38.70% |
| XOP250117C00120000 | 2024-06-25 3:03PM EDT | 120.00 | 30.00 | 28.75 | 29.80 | 0.00 | - | 3 | 86 | 36.85% |
| XOP250117C00124000 | 2024-06-04 1:21PM EDT | 124.00 | 25.60 | 24.55 | 26.30 | 0.00 | - | 1 | 602 | 34.55% |
| XOP250117C00125000 | 2024-06-21 11:18AM EDT | 125.00 | 23.54 | 24.50 | 25.55 | 0.00 | - | 5 | 726 | 34.31% |
| XOP250117C00126000 | 2024-06-05 3:54PM EDT | 126.00 | 24.74 | 24.00 | 24.60 | 0.00 | - | 10 | 415 | 33.48% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 29.05 | 29.70 | 0.00 | - | 12 | 453 | 49.15% |
| XOP250117C00128000 | 2024-06-13 9:47AM EDT | 128.00 | 22.35 | 22.75 | 23.20 | 0.00 | - | 40 | 272 | 33.19% |
| XOP250117C00129000 | 2024-06-04 11:42AM EDT | 129.00 | 22.26 | 22.00 | 23.15 | 0.00 | - | 10 | 15 | 34.78% |
| XOP250117C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 25.85 | 26.65 | 0.00 | - | 1 | 17 | 46.95% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 37.49% |
| XOP250117C00133000 | 2024-05-14 3:50PM EDT | 133.00 | 24.55 | 17.60 | 19.20 | 0.00 | - | 2 | 15 | 30.75% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 30.59% |
| XOP250117C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 14.99 | 17.55 | 18.40 | 0.00 | - | 2 | 1,264 | 31.66% |
| XOP250117C00136000 | 2024-05-31 12:04PM EDT | 136.00 | 21.37 | 16.85 | 17.25 | 0.00 | - | 1 | 28 | 30.19% |
| XOP250117C00137000 | 2024-06-06 12:26PM EDT | 137.00 | 17.30 | 14.65 | 16.70 | 0.00 | - | 2 | 79 | 30.20% |
| XOP250117C00138000 | 2024-06-05 3:26PM EDT | 138.00 | 16.45 | 15.30 | 16.50 | 0.00 | - | 1 | 57 | 31.02% |
| XOP250117C00139000 | 2024-05-20 9:30AM EDT | 139.00 | 21.32 | 13.05 | 13.70 | 0.00 | - | 2 | 1,031 | 25.55% |
| XOP250117C00140000 | 2024-06-24 2:49PM EDT | 140.00 | 15.74 | 14.40 | 14.90 | 0.00 | - | 6 | 449 | 29.68% |
| XOP250117C00141000 | 2024-06-05 3:38PM EDT | 141.00 | 14.44 | 13.75 | 14.15 | 0.00 | - | 1 | 129 | 29.10% |
| XOP250117C00142000 | 2024-06-24 11:22AM EDT | 142.00 | 13.70 | 13.35 | 13.50 | 0.00 | - | 5 | 8 | 28.73% |
| XOP250117C00143000 | 2024-06-21 11:36AM EDT | 143.00 | 11.65 | 12.60 | 12.90 | 0.00 | - | 1 | 4 | 28.45% |
| XOP250117C00144000 | 2024-06-06 1:01PM EDT | 144.00 | 12.90 | 11.65 | 12.50 | 0.00 | - | 81 | 312 | 28.61% |
| XOP250117C00145000 | 2024-06-26 10:17AM EDT | 145.00 | 12.00 | 11.60 | 11.80 | +0.13 | +1.10% | 4 | 2,170 | 28.04% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 23.51% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 22.43% |
| XOP250117C00148000 | 2024-06-06 2:33PM EDT | 148.00 | 11.10 | 9.75 | 10.75 | 0.00 | - | 1 | 395 | 28.59% |
| XOP250117C00149000 | 2024-06-07 10:14AM EDT | 149.00 | 10.85 | 9.80 | 10.00 | 0.00 | - | 1 | 198 | 27.80% |
| XOP250117C00150000 | 2024-06-25 12:50PM EDT | 150.00 | 9.37 | 9.30 | 9.55 | 0.00 | - | 2 | 3,621 | 27.66% |
| XOP250117C00151000 | 2024-06-14 12:24PM EDT | 151.00 | 7.85 | 8.40 | 8.95 | 0.00 | - | 20 | 630 | 27.15% |
| XOP250117C00152000 | 2024-06-12 12:58PM EDT | 152.00 | 9.90 | 7.35 | 9.35 | 0.00 | - | 11 | 395 | 28.94% |
| XOP250117C00155000 | 2024-06-17 1:01PM EDT | 155.00 | 6.11 | 7.05 | 7.30 | 0.00 | - | 1 | 1,734 | 26.54% |
| XOP250117C00160000 | 2024-06-20 9:32AM EDT | 160.00 | 4.75 | 5.10 | 5.65 | 0.00 | - | 2 | 1,941 | 26.11% |
| XOP250117C00165000 | 2024-06-21 10:11AM EDT | 165.00 | 3.82 | 3.35 | 4.50 | 0.00 | - | 2 | 1,512 | 26.26% |
| XOP250117C00170000 | 2024-06-25 3:27PM EDT | 170.00 | 3.35 | 2.81 | 3.10 | 0.00 | - | 1 | 505 | 24.99% |
| XOP250117C00175000 | 2024-06-24 2:33PM EDT | 175.00 | 2.44 | 1.98 | 2.46 | 0.00 | - | 5 | 3,454 | 25.35% |
| XOP250117C00180000 | 2024-06-24 10:38AM EDT | 180.00 | 1.72 | 1.41 | 1.77 | 0.00 | - | 10 | 958 | 24.96% |
| XOP250117C00185000 | 2024-06-18 11:39AM EDT | 185.00 | 1.15 | 1.15 | 1.28 | 0.00 | - | 1 | 292 | 24.76% |
| XOP250117C00190000 | 2024-06-11 1:40PM EDT | 190.00 | 1.25 | 0.63 | 0.99 | 0.00 | - | 20 | 250 | 25.03% |
| XOP250117C00195000 | 2024-05-31 2:26PM EDT | 195.00 | 1.38 | 0.42 | 0.78 | 0.00 | - | 1 | 270 | 25.38% |
| XOP250117C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 0.71 | 0.24 | 0.62 | 0.00 | - | 1 | 541 | 25.76% |
| XOP250117C00205000 | 2024-06-06 2:26PM EDT | 205.00 | 0.53 | 0.14 | 0.64 | 0.00 | - | 3 | 217 | 27.42% |
| XOP250117C00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.88 | 0.01 | 0.90 | 0.00 | - | 1 | 87 | 30.90% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 0.70 | 0.78 | 0.00 | - | 113 | 43 | 31.43% |
| XOP250117C00220000 | 2024-05-13 11:02AM EDT | 220.00 | 0.63 | 0.10 | 0.85 | 0.00 | - | 4 | 525 | 33.37% |
| XOP250117C00225000 | 2024-06-14 10:40AM EDT | 225.00 | 0.36 | 0.06 | 0.48 | 0.00 | - | 1 | 282 | 31.30% |
| XOP250117C00230000 | 2024-06-11 12:06PM EDT | 230.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 20 | 80 | 32.74% |
| XOP250117C00235000 | 2024-06-11 12:03PM EDT | 235.00 | 0.18 | 0.04 | 0.50 | 0.00 | - | 20 | 336 | 33.94% |
| XOP250117C00240000 | 2024-06-20 11:09AM EDT | 240.00 | 0.20 | 0.03 | 0.10 | 0.00 | - | 12 | 830 | 27.98% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-06-06 1:05PM EDT | 60.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | 2 | 321 | 56.06% |
| XOP250117P00065000 | 2024-05-14 2:21PM EDT | 65.00 | 0.10 | 0.06 | 0.23 | 0.00 | - | 10 | 276 | 50.39% |
| XOP250117P00070000 | 2024-05-14 2:23PM EDT | 70.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 2 | 293 | 47.27% |
| XOP250117P00075000 | 2024-06-05 3:29PM EDT | 75.00 | 0.18 | 0.05 | 0.51 | 0.00 | - | 2 | 246 | 48.02% |
| XOP250117P00080000 | 2024-06-03 1:43PM EDT | 80.00 | 0.24 | 0.08 | 0.41 | 0.00 | - | 643 | 1,667 | 42.16% |
| XOP250117P00085000 | 2024-06-06 1:07PM EDT | 85.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 2 | 193 | 40.45% |
| XOP250117P00090000 | 2024-06-18 10:54AM EDT | 90.00 | 0.50 | 0.13 | 0.58 | 0.00 | - | 1 | 4,598 | 37.04% |
| XOP250117P00095000 | 2024-05-20 1:46PM EDT | 95.00 | 0.43 | 0.41 | 0.91 | 0.00 | - | 20 | 792 | 36.76% |
| XOP250117P00100000 | 2024-06-21 3:19PM EDT | 100.00 | 0.77 | 0.28 | 0.78 | 0.00 | - | 1 | 5,455 | 31.89% |
| XOP250117P00105000 | 2024-05-20 1:44PM EDT | 105.00 | 0.74 | 1.02 | 1.25 | 0.00 | - | 20 | 1,658 | 31.84% |
| XOP250117P00110000 | 2024-05-21 10:31AM EDT | 110.00 | 1.00 | 1.26 | 1.39 | 0.00 | - | 10 | 1,973 | 28.98% |
| XOP250117P00115000 | 2024-06-20 3:42PM EDT | 115.00 | 1.79 | 1.44 | 1.74 | 0.00 | - | 2 | 3,701 | 27.11% |
| XOP250117P00120000 | 2024-06-17 11:07AM EDT | 120.00 | 3.10 | 1.86 | 2.38 | 0.00 | - | 10 | 6,514 | 26.05% |
| XOP250117P00124000 | 2024-06-18 11:14AM EDT | 124.00 | 3.50 | 2.68 | 2.84 | 0.00 | - | 2 | 251 | 24.55% |
| XOP250117P00125000 | 2024-06-18 12:10PM EDT | 125.00 | 3.70 | 2.68 | 3.00 | 0.00 | - | 29 | 636 | 24.28% |
| XOP250117P00126000 | 2024-06-14 12:44PM EDT | 126.00 | 4.00 | 2.89 | 3.25 | 0.00 | - | 2 | 203 | 24.28% |
| XOP250117P00127000 | 2024-05-28 11:28AM EDT | 127.00 | 3.05 | 3.30 | 3.40 | 0.00 | - | 83 | 180 | 23.92% |
| XOP250117P00128000 | 2024-06-11 10:58AM EDT | 128.00 | 3.42 | 3.55 | 3.65 | 0.00 | - | 10 | 84 | 23.85% |
| XOP250117P00129000 | 2024-06-25 2:55PM EDT | 129.00 | 3.63 | 3.75 | 3.90 | 0.00 | - | 4 | 319 | 23.73% |
| XOP250117P00130000 | 2024-06-17 10:12AM EDT | 130.00 | 5.35 | 3.80 | 4.15 | 0.00 | - | 7 | 2,278 | 23.58% |
| XOP250117P00131000 | 2024-05-09 2:56PM EDT | 131.00 | 3.75 | 4.50 | 4.65 | 0.00 | - | 1 | 78 | 24.10% |
| XOP250117P00132000 | 2024-06-21 10:02AM EDT | 132.00 | 5.15 | 4.40 | 4.65 | 0.00 | - | 10 | 273 | 23.18% |
| XOP250117P00133000 | 2024-05-09 3:45PM EDT | 133.00 | 4.20 | 5.05 | 5.25 | 0.00 | - | 1 | 45 | 23.87% |
| XOP250117P00134000 | 2024-05-29 2:36PM EDT | 134.00 | 5.15 | 5.05 | 5.25 | 0.00 | - | 1 | 132 | 22.91% |
| XOP250117P00135000 | 2024-06-21 10:58AM EDT | 135.00 | 5.95 | 5.30 | 5.55 | 0.00 | - | 306 | 3,682 | 22.72% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 5.40 | 5.65 | 0.00 | - | 1 | 75 | 21.99% |
| XOP250117P00137000 | 2024-06-25 11:37AM EDT | 137.00 | 5.80 | 6.00 | 6.15 | 0.00 | - | 21 | 406 | 22.24% |
| XOP250117P00138000 | 2024-05-31 3:19PM EDT | 138.00 | 5.30 | 6.30 | 6.55 | 0.00 | - | 2 | 137 | 22.19% |
| XOP250117P00139000 | 2024-05-20 10:56AM EDT | 139.00 | 5.45 | 8.10 | 8.40 | 0.00 | - | 7 | 806 | 25.61% |
| XOP250117P00140000 | 2024-06-25 2:58PM EDT | 140.00 | 6.90 | 7.05 | 7.30 | 0.00 | - | 5 | 2,250 | 21.86% |
| XOP250117P00141000 | 2024-06-25 11:37AM EDT | 141.00 | 7.25 | 7.40 | 7.55 | 0.00 | - | 21 | 334 | 21.35% |
| XOP250117P00142000 | 2024-05-30 11:05AM EDT | 142.00 | 7.40 | 7.80 | 8.15 | 0.00 | - | 11 | 197 | 21.63% |
| XOP250117P00143000 | 2024-06-20 9:36AM EDT | 143.00 | 9.95 | 8.35 | 8.60 | 0.00 | - | 2 | 155 | 21.50% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 144.00 | 6.95 | 10.45 | 10.70 | 0.00 | - | 34 | 268 | 25.18% |
| XOP250117P00145000 | 2024-06-24 2:41PM EDT | 145.00 | 8.30 | 9.20 | 9.40 | 0.00 | - | 1 | 3,346 | 20.92% |
| XOP250117P00146000 | 2024-06-12 2:44PM EDT | 146.00 | 9.30 | 9.55 | 9.75 | 0.00 | - | 5 | 77 | 20.45% |
| XOP250117P00147000 | 2024-06-12 2:44PM EDT | 147.00 | 9.75 | 10.00 | 10.75 | 0.00 | - | 5 | 148 | 21.45% |
| XOP250117P00148000 | 2024-06-05 9:51AM EDT | 148.00 | 11.60 | 10.50 | 11.30 | 0.00 | - | 3 | 281 | 21.37% |
| XOP250117P00149000 | 2024-06-12 2:44PM EDT | 149.00 | 10.70 | 11.20 | 11.50 | 0.00 | - | 6 | 95 | 20.43% |
| XOP250117P00150000 | 2024-06-11 3:05PM EDT | 150.00 | 10.40 | 11.55 | 12.55 | 0.00 | - | 250 | 1,441 | 21.44% |
| XOP250117P00151000 | 2024-06-04 10:16AM EDT | 151.00 | 13.10 | 12.25 | 12.80 | 0.00 | - | 5 | 343 | 20.53% |
| XOP250117P00152000 | 2024-06-07 10:12AM EDT | 152.00 | 13.05 | 12.30 | 13.55 | 0.00 | - | 2 | 177 | 20.77% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 155.00 | 12.65 | 14.40 | 15.15 | 0.00 | - | 5 | 151 | 19.65% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 16.41 | 19.60 | 21.95 | 0.00 | - | 1 | 531 | 27.69% |
| XOP250117P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 17.92 | 21.65 | 22.15 | 0.00 | - | 1 | 192 | 16.94% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 21.05 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| XOP250117P00175000 | 2024-05-10 10:17AM EDT | 175.00 | 25.80 | 29.00 | 32.40 | 0.00 | - | 2 | 10 | 22.63% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 42.57% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 52.07% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 53.82% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 52.34% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 44.70 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 55.15% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 51.80% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 54.53% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 62.89% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 56.72% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 58.25% |
© 2024 Yahoo. All rights reserved.