SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:149.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00149000 | 2024-05-06 9:31AM EDT | 2024-05-10 | 3.92 | 4.30 | 5.20 | +1.44 | +58.06% | 3 | 56 | 34.23% |
| XOP240517C00149000 | 2024-05-03 10:28AM EDT | 2024-05-17 | 2.82 | 4.95 | 5.15 | 0.00 | - | 7 | 119 | 21.49% |
| XOP240524C00149000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 3.85 | 5.65 | 5.80 | 0.00 | - | 1 | 28 | 22.88% |
| XOP240531C00149000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 3.95 | 6.10 | 6.70 | 0.00 | - | - | 1 | 25.83% |
| XOP240607C00149000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 4.61 | 6.55 | 7.20 | 0.00 | - | 1 | 1 | 25.92% |
| XOP240621C00149000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 5.44 | 7.40 | 7.60 | 0.00 | - | 4 | 1,055 | 23.68% |
| XOP241220C00149000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 13.65 | 15.75 | 16.05 | 0.00 | - | 8 | 14 | 28.85% |
| XOP250117C00149000 | 2024-02-16 11:18AM EDT | 2025-01-17 | 10.85 | 14.70 | 18.00 | 0.00 | - | 10 | 198 | 31.14% |
| XOP260116C00149000 | 2023-11-21 10:46AM EDT | 2026-01-16 | 21.05 | 19.35 | 20.85 | 0.00 | - | - | 1 | 23.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00149000 | 2024-05-06 9:51AM EDT | 2024-05-10 | 0.42 | 0.32 | 0.35 | -0.98 | -70.00% | 26 | 249 | 24.37% |
| XOP240517P00149000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 0.91 | 0.87 | 0.91 | -1.03 | -53.09% | 52 | 2,105 | 22.97% |
| XOP240524P00149000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 1.41 | 1.32 | 1.36 | -0.77 | -35.32% | 15 | 137 | 22.24% |
| XOP240531P00149000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 3.40 | 1.67 | 1.74 | 0.00 | - | 1 | 8 | 21.73% |
| XOP240607P00149000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 3.52 | 1.24 | 2.18 | 0.00 | - | 2 | 2 | 22.00% |
| XOP240614P00149000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 3.70 | 2.07 | 2.86 | 0.00 | - | 24 | 18 | 23.68% |
| XOP240621P00149000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 3.90 | 2.67 | 2.73 | 0.00 | - | 272 | 1,293 | 21.20% |
| XOP250117P00149000 | 2024-04-23 11:03AM EDT | 2025-01-17 | 10.25 | 10.00 | 10.15 | 0.00 | - | 2 | 81 | 24.18% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
© 2024 Yahoo. All rights reserved.