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:147.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00147000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 5.77 | 5.40 | 6.00 | +1.92 | +49.87% | 1 | 26 | 43.60% |
| XOP240517C00147000 | 2024-05-03 10:12AM EDT | 2024-05-17 | 6.34 | 6.00 | 7.20 | +1.99 | +45.75% | 2 | 176 | 40.19% |
| XOP240524C00147000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 6.05 | 6.15 | 7.75 | +1.15 | +23.47% | 1 | 104 | 36.04% |
| XOP240607C00147000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 7.60 | 7.50 | 7.80 | 0.00 | - | - | 1 | 27.33% |
| XOP240621C00147000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 9.32 | 8.35 | 8.60 | +2.55 | +37.67% | 8 | 205 | 26.87% |
| XOP241220C00147000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 19.40 | 15.45 | 17.80 | 0.00 | - | 2 | 6 | 32.13% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 2025-01-17 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 11.16% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 2026-01-16 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 23.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00147000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.17 | -0.61 | -80.26% | 310 | 45 | 24.71% |
| XOP240517P00147000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.46 | 0.55 | 0.62 | -0.98 | -68.06% | 30 | 1,705 | 22.56% |
| XOP240524P00147000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 2.19 | 0.92 | 1.01 | 0.00 | - | 3 | 17 | 21.64% |
| XOP240531P00147000 | 2024-05-06 2:47PM EDT | 2024-05-31 | 1.25 | 1.27 | 1.37 | -0.86 | -40.76% | 862 | 1,027 | 21.24% |
| XOP240607P00147000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 2.44 | 1.24 | 1.83 | 0.00 | - | 1 | 12 | 21.83% |
| XOP240621P00147000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 2.24 | 2.21 | 2.32 | -1.11 | -33.13% | 26 | 314 | 20.83% |
| XOP241220P00147000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 9.70 | 8.45 | 8.85 | 0.00 | - | 19 | 2,019 | 23.83% |
| XOP250117P00147000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 10.30 | 9.35 | 9.70 | 0.00 | - | 3 | 144 | 24.23% |
© 2024 Yahoo. All rights reserved.