SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00125000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 24.00 | 25.70 | 29.25 | 0.00 | - | 4 | 16 | 69.97% |
| XOP240621C00125000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 24.30 | 27.20 | 29.45 | 0.00 | - | 6 | 245 | 56.13% |
| XOP240719C00125000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 29.00 | 26.85 | 30.05 | +3.23 | +12.53% | 1 | 10 | 48.06% |
| XOP240920C00125000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 27.00 | 28.55 | 31.30 | 0.00 | - | 2 | 81 | 40.65% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 2024-11-15 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241220C00125000 | 2024-02-15 11:30AM EDT | 2024-12-20 | 21.99 | 29.80 | 30.65 | 0.00 | - | 1 | 1 | 29.40% |
| XOP250117C00125000 | 2024-04-08 1:47PM EDT | 2025-01-17 | 41.14 | 31.25 | 32.95 | 0.00 | - | 2 | 729 | 34.45% |
| XOP250620C00125000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 32.70 | 35.35 | 37.10 | 0.00 | - | 1 | 5 | 35.82% |
| XOP260116C00125000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 37.80 | 37.00 | 39.60 | 0.00 | - | 6 | 246 | 33.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00125000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 227 | 53.52% |
| XOP240524P00125000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.06 | 0.02 | 1.30 | 0.00 | - | 15 | 15 | 62.06% |
| XOP240531P00125000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 21 | 34.77% |
| XOP240621P00125000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.15 | -0.04 | -20.00% | 129 | 5,241 | 28.86% |
| XOP240719P00125000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 0.46 | 0.31 | 0.36 | 0.00 | - | 322 | 2,425 | 26.76% |
| XOP240920P00125000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 1.61 | 0.96 | 1.18 | 0.00 | - | 2 | 598 | 26.18% |
| XOP241115P00125000 | 2024-04-30 3:32PM EDT | 2024-11-15 | 2.30 | 1.95 | 2.16 | 0.00 | - | 104 | 152 | 26.62% |
| XOP241220P00125000 | 2024-04-03 11:27AM EDT | 2024-12-20 | 3.00 | 3.00 | 3.15 | 0.00 | - | 1 | 27 | 28.08% |
| XOP250117P00125000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 3.10 | 3.15 | 3.35 | -0.50 | -13.89% | 10 | 646 | 27.14% |
| XOP250620P00125000 | 2024-04-30 11:22AM EDT | 2025-06-20 | 5.81 | 5.45 | 6.20 | 0.00 | - | 2 | 995 | 28.00% |
| XOP260116P00125000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 8.55 | 6.50 | 10.30 | 0.00 | - | 300 | 1,112 | 29.64% |
© 2024 Yahoo. All rights reserved.