SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:143.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00143000 | 2024-06-17 2:37PM EDT | 2024-06-21 | 1.49 | 1.44 | 1.49 | +0.11 | +7.97% | 324 | 2,220 | 22.39% |
| XOP240628C00143000 | 2024-06-17 2:21PM EDT | 2024-06-28 | 1.92 | 1.99 | 2.06 | -0.22 | -10.28% | 8 | 25 | 19.97% |
| XOP240719C00143000 | 2024-06-17 1:35PM EDT | 2024-07-19 | 3.37 | 3.60 | 3.75 | -0.15 | -4.26% | 74 | 143 | 21.89% |
| XOP240816C00143000 | 2024-06-17 12:32PM EDT | 2024-08-16 | 4.98 | 5.35 | 5.50 | -1.67 | -25.11% | 1 | 26 | 23.61% |
| XOP240920C00143000 | 2024-06-17 12:37PM EDT | 2024-09-20 | 6.77 | 7.10 | 7.25 | -0.43 | -5.97% | 41 | 706 | 24.81% |
| XOP241220C00143000 | 2024-06-04 10:40AM EDT | 2024-12-20 | 12.45 | 10.60 | 11.00 | 0.00 | - | 1 | 2 | 26.98% |
| XOP250117C00143000 | 2024-06-14 1:02PM EDT | 2025-01-17 | 11.41 | 11.30 | 11.55 | 0.00 | - | 1 | 5 | 26.43% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 2026-01-16 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 34.43% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00143000 | 2024-06-17 3:12PM EDT | 2024-06-21 | 1.34 | 1.32 | 1.35 | -0.24 | -15.19% | 47 | 797 | 20.14% |
| XOP240628P00143000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 3.40 | 2.51 | 2.57 | +0.68 | +25.00% | 1 | 221 | 24.81% |
| XOP240705P00143000 | 2024-06-17 1:32PM EDT | 2024-07-05 | 3.00 | 2.90 | 3.40 | +1.96 | +188.46% | 10 | 11 | 26.09% |
| XOP240712P00143000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 2.49 | 1.96 | 3.50 | 0.00 | - | 7 | 9 | 22.96% |
| XOP240719P00143000 | 2024-06-17 11:19AM EDT | 2024-07-19 | 3.80 | 3.80 | 3.95 | -0.29 | -7.09% | 20 | 719 | 23.01% |
| XOP240802P00143000 | 2024-06-13 11:56AM EDT | 2024-08-02 | 3.86 | 4.20 | 4.55 | 0.00 | - | 71 | 71 | 22.22% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 2024-08-16 | 2.78 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 22.29% |
| XOP240920P00143000 | 2024-06-17 1:59PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.30 | -0.18 | -2.84% | 5 | 283 | 21.53% |
| XOP241220P00143000 | 2024-06-12 12:29PM EDT | 2024-12-20 | 6.95 | 8.90 | 9.35 | 0.00 | - | 2 | 145 | 22.92% |
| XOP250117P00143000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 6.87 | 9.85 | 10.25 | 0.00 | - | 2 | 155 | 23.44% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 2026-01-16 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 32.60% |
© 2024 Yahoo. All rights reserved.