SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:149.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00149000 | 2024-06-17 1:08PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 101 | 1,103 | 22.46% |
| XOP240628C00149000 | 2024-06-17 2:27PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.33 | +0.01 | +3.33% | 191 | 388 | 19.75% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 2024-07-05 | 1.82 | 0.56 | 1.26 | 0.00 | - | 71 | 0 | 26.00% |
| XOP240712C00149000 | 2024-06-06 11:29AM EDT | 2024-07-12 | 2.50 | 0.87 | 1.10 | 0.00 | - | 1 | 2 | 20.90% |
| XOP240719C00149000 | 2024-06-17 2:14PM EDT | 2024-07-19 | 1.23 | 1.31 | 1.39 | -0.10 | -7.52% | 6 | 696 | 20.66% |
| XOP240726C00149000 | 2024-06-17 10:23AM EDT | 2024-07-26 | 1.31 | 1.61 | 1.85 | -2.92 | -69.03% | 1 | 1 | 21.64% |
| XOP240816C00149000 | 2024-06-17 11:00AM EDT | 2024-08-16 | 2.80 | 2.73 | 2.91 | -0.50 | -15.15% | 31 | 23 | 22.58% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 2024-12-20 | 8.75 | 7.85 | 8.25 | 0.00 | - | 8 | 9 | 26.36% |
| XOP250117C00149000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 10.85 | 8.45 | 9.00 | 0.00 | - | 1 | 198 | 26.31% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 2026-01-16 | 22.40 | 16.20 | 18.00 | 0.00 | - | 2 | 3 | 28.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00149000 | 2024-06-17 2:16PM EDT | 2024-06-21 | 5.85 | 5.50 | 6.05 | -0.26 | -4.26% | 18 | 2,548 | 21.49% |
| XOP240628P00149000 | 2024-06-11 2:53PM EDT | 2024-06-28 | 2.75 | 6.80 | 7.35 | 0.00 | - | 2 | 4 | 34.16% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 2024-07-05 | 7.28 | 7.00 | 7.30 | 0.00 | - | 4 | 6 | 26.67% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 2024-07-12 | 3.77 | 7.15 | 7.85 | 0.00 | - | 20 | 0 | 27.09% |
| XOP240719P00149000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 7.75 | 7.45 | 7.65 | 0.00 | - | 5 | 72 | 22.69% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 2024-07-26 | 4.42 | 7.10 | 8.95 | 0.00 | - | - | 1 | 28.30% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 8.80 | 7.80 | 8.70 | 0.00 | - | 2 | 7 | 21.75% |
| XOP241220P00149000 | 2024-06-12 12:08PM EDT | 2024-12-20 | 9.50 | 12.10 | 12.40 | 0.00 | - | 5 | 36 | 21.88% |
| XOP250117P00149000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 10.70 | 12.95 | 13.30 | 0.00 | - | 6 | 95 | 22.49% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.