SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:146.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 3.45 | 6.85 | 7.15 | 0.00 | - | - | 6 | 37.16% |
| XOP240517C00146000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 7.45 | 7.30 | 7.50 | +2.36 | +46.37% | 3 | 120 | 28.98% |
| XOP240531C00146000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 5.22 | 8.15 | 8.40 | 0.00 | - | - | 1 | 27.03% |
| XOP240607C00146000 | 2024-05-02 1:33PM EDT | 2024-06-07 | 6.50 | 8.60 | 9.45 | 0.00 | - | - | 2 | 30.79% |
| XOP240621C00146000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 7.45 | 9.45 | 9.65 | 0.00 | - | 1 | 455 | 26.84% |
| XOP240719C00146000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 8.35 | 10.50 | 10.70 | 0.00 | - | 1 | 640 | 25.50% |
| XOP241220C00146000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 19.55 | 17.35 | 17.75 | 0.00 | - | 1 | 3 | 30.14% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 2025-01-17 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 10.91% |
| XOP260116C00146000 | 2024-03-15 2:31PM EDT | 2026-01-16 | 25.18 | 30.00 | 35.00 | 0.00 | - | 4 | 28 | 41.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00146000 | 2024-05-06 1:21PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.34 | -75.56% | 2 | 827 | 25.29% |
| XOP240517P00146000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 0.38 | 0.45 | 0.47 | -0.73 | -65.77% | 30 | 706 | 23.19% |
| XOP240524P00146000 | 2024-05-06 12:57PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.81 | -0.60 | -43.80% | 1 | 892 | 22.39% |
| XOP240531P00146000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 1.02 | 1.04 | 1.11 | -0.78 | -43.33% | 1 | 69 | 21.78% |
| XOP240607P00146000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 1.20 | 0.70 | 1.45 | -0.46 | -27.71% | 3 | 7 | 21.79% |
| XOP240621P00146000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 2.00 | 1.94 | 1.99 | -0.85 | -29.82% | 195 | 1,326 | 21.34% |
| XOP240719P00146000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 4.15 | 3.15 | 3.25 | 0.00 | - | 2 | 535 | 22.21% |
| XOP250117P00146000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 10.15 | 8.85 | 9.05 | 0.00 | - | 17 | 71 | 24.22% |
© 2024 Yahoo. All rights reserved.