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:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 2024-05-10 | 18.05 | 15.70 | 19.00 | -0.25 | -1.37% | 2 | 2 | 63.77% |
| XOP240517C00135000 | 2024-05-01 11:26AM EDT | 2024-05-17 | 13.37 | 16.45 | 19.25 | 0.00 | - | 1 | 67 | 53.83% |
| XOP240621C00135000 | 2024-05-01 2:26PM EDT | 2024-06-21 | 14.73 | 17.40 | 20.25 | 0.00 | - | 335 | 2,041 | 45.37% |
| XOP240719C00135000 | 2024-05-01 11:58AM EDT | 2024-07-19 | 15.52 | 17.85 | 20.15 | 0.00 | - | 2 | 10 | 35.41% |
| XOP240920C00135000 | 2024-04-30 12:06PM EDT | 2024-09-20 | 23.40 | 21.15 | 21.90 | 0.00 | - | 2 | 159 | 32.34% |
| XOP241115C00135000 | 2024-04-19 11:39AM EDT | 2024-11-15 | 25.13 | 22.75 | 23.50 | 0.00 | - | 4 | 12 | 31.78% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 21.80 | 23.00 | 24.75 | 0.00 | - | - | 313 | 32.39% |
| XOP250117C00135000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 27.15 | 23.55 | 25.30 | 0.00 | - | 3 | 1,285 | 31.85% |
| XOP250620C00135000 | 2024-03-13 2:53PM EDT | 2025-06-20 | 27.22 | 34.80 | 36.65 | 0.00 | - | 1 | 1,850 | 45.32% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 2026-01-16 | 38.84 | 31.00 | 36.00 | 0.00 | - | 10 | 158 | 35.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.50 | 0.00 | - | 20 | 38 | 64.06% |
| XOP240517P00135000 | 2024-05-06 2:15PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 15 | 3,011 | 31.93% |
| XOP240524P00135000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.12 | -0.22 | -70.97% | 6 | 17 | 28.42% |
| XOP240531P00135000 | 2024-05-06 12:35PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.18 | -0.46 | -76.67% | 10 | 20 | 26.17% |
| XOP240607P00135000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.23 | 0.11 | 0.77 | -0.28 | -54.90% | 1 | 37 | 32.72% |
| XOP240621P00135000 | 2024-05-06 12:45PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.47 | -0.30 | -40.00% | 86 | 4,501 | 24.02% |
| XOP240719P00135000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 0.96 | 1.00 | 1.07 | -0.43 | -30.94% | 2 | 2,100 | 23.95% |
| XOP240920P00135000 | 2024-05-06 10:11AM EDT | 2024-09-20 | 2.39 | 2.31 | 2.42 | -0.66 | -22.60% | 3 | 124 | 23.68% |
| XOP241115P00135000 | 2024-05-01 1:05PM EDT | 2024-11-15 | 5.35 | 3.75 | 4.05 | 0.00 | - | 43 | 54 | 25.10% |
| XOP241220P00135000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 5.30 | 4.60 | 4.80 | 0.00 | - | 3 | 272 | 25.12% |
| XOP250117P00135000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 6.95 | 5.35 | 5.55 | 0.00 | - | 1,000 | 3,371 | 25.57% |
| XOP250620P00135000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 9.40 | 8.20 | 10.90 | 0.00 | - | 17 | 479 | 30.10% |
| XOP260116P00135000 | 2024-04-30 11:24AM EDT | 2026-01-16 | 11.25 | 10.10 | 14.05 | 0.00 | - | 2 | 981 | 29.04% |
© 2024 Yahoo. All rights reserved.