SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 160 | 0.00% |
| XOP240524C00145000 | 2024-05-02 1:33PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XOP240531C00145000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| XOP240607C00145000 | 2024-05-02 2:55PM EDT | 2024-06-07 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XOP240621C00145000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,568 | 0.00% |
| XOP240719C00145000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XOP240920C00145000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| XOP241115C00145000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XOP241220C00145000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 2025-01-17 | 21.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2,164 | 0.00% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 39.07% |
| XOP260116C00145000 | 2024-05-03 12:20PM EDT | 2026-01-16 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00145000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 6.25% |
| XOP240517P00145000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,028 | 7,208 | 6.25% |
| XOP240524P00145000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 117 | 205 | 3.13% |
| XOP240531P00145000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 3.13% |
| XOP240607P00145000 | 2024-05-01 11:55AM EDT | 2024-06-07 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XOP240621P00145000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 61 | 1,463 | 3.13% |
| XOP240719P00145000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 1.56% |
| XOP240920P00145000 | 2024-05-03 10:15AM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 736 | 1.56% |
| XOP241115P00145000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 47 | 64 | 1.56% |
| XOP241220P00145000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.78% |
| XOP250117P00145000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,301 | 0.78% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.78% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 2026-01-16 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 39.30% |
© 2024 Yahoo. All rights reserved.