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.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-06-14 10:01AM EDT | 65.00 | 78.00 | 78.50 | 82.95 | 0.00 | - | 1 | 2 | 53.49% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 62.13% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 28.34% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 47.50 | 50.15 | 0.00 | - | 2 | 35 | 34.85% |
| XOP260116C00105000 | 2024-06-11 11:36AM EDT | 105.00 | 49.05 | 43.95 | 46.15 | 0.00 | - | 2 | 11 | 33.92% |
| XOP260116C00110000 | 2024-06-11 11:36AM EDT | 110.00 | 45.15 | 40.95 | 42.15 | 0.00 | - | 12 | 26 | 32.77% |
| XOP260116C00115000 | 2024-06-11 11:36AM EDT | 115.00 | 41.55 | 37.35 | 38.35 | 0.00 | - | 2 | 12 | 31.81% |
| XOP260116C00120000 | 2024-06-18 10:26AM EDT | 120.00 | 35.10 | 32.20 | 36.25 | +1.34 | +3.97% | 1 | 45 | 33.59% |
| XOP260116C00125000 | 2024-06-25 10:58AM EDT | 125.00 | 32.40 | 30.70 | 31.60 | +0.90 | +2.86% | 6 | 259 | 30.68% |
| XOP260116C00130000 | 2024-06-18 1:23PM EDT | 130.00 | 26.70 | 27.60 | 28.65 | 0.00 | - | 1 | 31 | 30.39% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 39.51% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 28.63% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 45.51% |
| XOP260116C00140000 | 2024-06-25 12:16PM EDT | 140.00 | 23.00 | 20.10 | 22.70 | -1.72 | -6.96% | 4 | 243 | 28.96% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 21.30 | 22.50 | 0.00 | - | 1 | 2 | 29.33% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 31.75% |
| XOP260116C00143000 | 2024-06-18 11:05AM EDT | 143.00 | 20.20 | 20.35 | 21.40 | 0.00 | - | 1 | 4 | 29.03% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 32.34% |
| XOP260116C00145000 | 2024-06-24 11:19AM EDT | 145.00 | 20.45 | 19.50 | 20.50 | 0.00 | - | 5 | 44 | 28.98% |
| XOP260116C00146000 | 2024-06-05 10:40AM EDT | 146.00 | 21.50 | 18.90 | 19.95 | 0.00 | - | 1 | 29 | 28.79% |
| XOP260116C00147000 | 2024-06-24 2:39PM EDT | 147.00 | 20.29 | 18.35 | 19.40 | 0.00 | - | 1 | 4 | 28.60% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 148.00 | 20.50 | 17.95 | 19.00 | 0.00 | - | 1 | 91 | 28.61% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 16.20 | 18.55 | 0.00 | - | 2 | 3 | 28.54% |
| XOP260116C00150000 | 2024-06-24 1:29PM EDT | 150.00 | 18.58 | 17.00 | 18.00 | 0.00 | - | 141 | 910 | 28.32% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 16.65 | 18.00 | 0.00 | - | 1 | 1 | 28.85% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 15.85 | 16.75 | 0.00 | - | 1 | 1 | 28.15% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 46.47% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 155.00 | 17.27 | 14.90 | 15.85 | 0.00 | - | 3 | 16 | 27.90% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 44.69% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 38.11% |
| XOP260116C00158000 | 2024-06-20 9:39AM EDT | 158.00 | 13.67 | 13.85 | 14.65 | 0.00 | - | - | 15 | 27.66% |
| XOP260116C00159000 | 2024-06-20 9:39AM EDT | 159.00 | 13.33 | 13.45 | 14.25 | 0.00 | - | 15 | 0 | 27.57% |
| XOP260116C00160000 | 2024-06-24 11:19AM EDT | 160.00 | 13.97 | 13.05 | 13.90 | 0.00 | - | 5 | 10 | 27.53% |
| XOP260116C00161000 | 2024-06-17 3:21PM EDT | 161.00 | 12.62 | 12.55 | 13.55 | 0.00 | - | 5 | 12 | 27.48% |
| XOP260116C00162000 | 2024-06-17 3:21PM EDT | 162.00 | 12.30 | 12.20 | 13.10 | 0.00 | - | 5 | 4 | 27.28% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.70 | 12.80 | 0.00 | - | 5 | 5 | 27.29% |
| XOP260116C00164000 | 2024-06-17 3:22PM EDT | 164.00 | 11.48 | 11.65 | 12.50 | 0.00 | - | - | 10 | 27.28% |
| XOP260116C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 11.18 | 11.50 | 12.05 | 0.00 | - | 11 | 18 | 27.05% |
| XOP260116C00170000 | 2024-06-11 9:45AM EDT | 170.00 | 11.71 | 9.75 | 10.60 | 0.00 | - | 1 | 190 | 26.92% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 36.10% |
| XOP260116C00180000 | 2024-06-24 3:42PM EDT | 180.00 | 8.50 | 6.70 | 7.80 | 0.00 | - | 56 | 123 | 26.14% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 33.48% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 4.35 | 5.75 | 0.00 | - | 2 | 2 | 25.68% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 4.35 | 5.10 | 0.00 | - | 1 | 2 | 25.82% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 31.96% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 36.45% |
| XOP260116C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 6.15 | 1.58 | 3.20 | 0.00 | - | 19 | 194 | 25.39% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 0.65 | 2.27 | 0.00 | - | 4 | 146 | 24.99% |
| XOP260116C00225000 | 2024-06-24 10:29AM EDT | 225.00 | 1.93 | 1.59 | 1.93 | -0.02 | -1.02% | 6 | 376 | 24.90% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 1.28 | 1.98 | 0.00 | - | 37 | 31 | 25.93% |
| XOP260116C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 2.42 | 0.00 | 2.05 | 0.00 | - | 1 | 80 | 27.00% |
| XOP260116C00240000 | 2024-06-25 11:32AM EDT | 240.00 | 1.20 | 0.91 | 1.43 | -0.65 | -35.14% | 10 | 20 | 25.67% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-06-24 1:10PM EDT | 65.00 | 0.62 | 0.26 | 0.76 | 0.00 | - | 1 | 79 | 37.07% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 42.66% |
| XOP260116P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.00 | 0.52 | 1.02 | 0.00 | - | 1 | 47 | 33.08% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 38.96% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 34.09% |
| XOP260116P00090000 | 2024-06-18 12:38PM EDT | 90.00 | 2.12 | 1.35 | 1.87 | 0.00 | - | 28 | 77 | 29.13% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 35.54% |
| XOP260116P00100000 | 2024-06-20 12:18PM EDT | 100.00 | 3.00 | 2.31 | 2.96 | 0.00 | - | 2 | 810 | 27.44% |
| XOP260116P00105000 | 2024-06-20 2:28PM EDT | 105.00 | 3.70 | 2.99 | 3.60 | 0.00 | - | 10 | 15 | 26.46% |
| XOP260116P00110000 | 2024-06-24 1:23PM EDT | 110.00 | 4.25 | 3.80 | 4.50 | 0.00 | - | 6 | 388 | 25.85% |
| XOP260116P00115000 | 2024-06-25 11:49AM EDT | 115.00 | 5.25 | 4.85 | 5.50 | -0.40 | -7.08% | 78 | 209 | 25.14% |
| XOP260116P00120000 | 2024-06-25 11:37AM EDT | 120.00 | 6.50 | 6.10 | 6.75 | -0.70 | -9.72% | 54 | 423 | 24.59% |
| XOP260116P00125000 | 2024-06-24 2:39PM EDT | 125.00 | 7.60 | 7.50 | 8.15 | 0.00 | - | 6 | 1,095 | 23.99% |
| XOP260116P00130000 | 2024-06-21 11:58AM EDT | 130.00 | 10.10 | 9.05 | 9.75 | 0.00 | - | 60 | 113 | 23.40% |
| XOP260116P00135000 | 2024-06-24 1:10PM EDT | 135.00 | 11.00 | 10.90 | 11.90 | 0.00 | - | 6 | 1,288 | 23.32% |
| XOP260116P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 11.67 | 11.65 | 12.90 | 0.00 | - | 3 | 94 | 23.39% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XOP260116P00139000 | 2024-06-14 1:50PM EDT | 139.00 | 14.25 | 12.50 | 14.05 | 0.00 | - | 600 | 750 | 23.62% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 24.03% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 27.78% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 33.69% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 15.15 | 15.15 | 16.55 | 0.00 | - | 180 | 390 | 22.62% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 150.00 | 17.50 | 17.60 | 19.50 | 0.00 | - | 3 | 3 | 22.65% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 19.63% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 33.89% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 23.62% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 28.97% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 33.54% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 25.16% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 23.25% |
© 2024 Yahoo. All rights reserved.