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:143.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00143000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 13.07 | 8.05 | 10.80 | 0.00 | - | 1 | 73 | 48.78% |
| XOP240531C00143000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 13.65 | 10.25 | 12.45 | 0.00 | - | - | 1 | 45.31% |
| XOP240621C00143000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 9.46 | 10.65 | 11.90 | 0.00 | - | 10 | 3,382 | 30.35% |
| XOP240719C00143000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 10.25 | 12.25 | 12.90 | 0.00 | - | 1 | 32 | 28.27% |
| XOP240920C00143000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 13.30 | 15.15 | 15.55 | 0.00 | - | 37 | 661 | 28.80% |
| XOP241220C00143000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 22.78 | 18.80 | 19.25 | 0.00 | - | 1 | 1 | 30.68% |
| XOP250117C00143000 | 2023-11-10 10:52AM EDT | 2025-01-17 | 17.20 | 12.65 | 13.00 | 0.00 | - | 1 | 4 | 15.42% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 2026-01-16 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 25.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00143000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.14 | 0.03 | 0.05 | 0.00 | - | 7 | 8 | 30.66% |
| XOP240517P00143000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | -0.29 | -59.18% | 24 | 463 | 24.61% |
| XOP240524P00143000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.43 | -0.34 | -44.74% | 5 | 109 | 23.22% |
| XOP240531P00143000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.79 | 0.50 | 0.78 | -0.27 | -25.47% | 1 | 177 | 23.80% |
| XOP240607P00143000 | 2024-05-06 1:48PM EDT | 2024-06-07 | 0.93 | 0.81 | 1.14 | -1.14 | -55.07% | 3 | 2 | 24.21% |
| XOP240621P00143000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.38 | -0.48 | -26.67% | 14 | 1,227 | 21.81% |
| XOP240719P00143000 | 2024-05-06 10:55AM EDT | 2024-07-19 | 2.20 | 2.38 | 2.47 | -2.25 | -50.56% | 1 | 30 | 22.45% |
| XOP240920P00143000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 4.30 | 4.15 | 4.40 | -1.80 | -29.51% | 6 | 239 | 22.64% |
| XOP250117P00143000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 9.05 | 7.75 | 8.20 | 0.00 | - | 117 | 152 | 24.84% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 2026-01-16 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 36.29% |
© 2024 Yahoo. All rights reserved.