SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00150000 | 2024-05-06 1:06PM EDT | 2024-05-10 | 3.43 | 3.15 | 3.30 | +1.50 | +77.72% | 43 | 667 | 25.39% |
| XOP240517C00150000 | 2024-05-06 12:14PM EDT | 2024-05-17 | 4.75 | 4.05 | 4.20 | +2.37 | +99.58% | 5 | 799 | 25.46% |
| XOP240524C00150000 | 2024-05-06 12:48PM EDT | 2024-05-24 | 5.00 | 4.65 | 4.80 | +1.80 | +56.25% | 6 | 73 | 24.83% |
| XOP240531C00150000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 5.81 | 5.15 | 5.35 | +2.17 | +59.62% | 1 | 37 | 24.77% |
| XOP240607C00150000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 4.38 | 5.50 | 5.85 | 0.00 | - | - | 3 | 24.82% |
| XOP240621C00150000 | 2024-05-06 12:32PM EDT | 2024-06-21 | 7.20 | 6.65 | 6.75 | +2.10 | +41.18% | 23 | 5,438 | 25.04% |
| XOP240719C00150000 | 2024-05-06 11:49AM EDT | 2024-07-19 | 8.40 | 7.80 | 8.00 | +2.30 | +37.70% | 10 | 2,119 | 24.46% |
| XOP240920C00150000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 11.21 | 11.05 | 11.20 | +2.09 | +22.92% | 3 | 1,441 | 26.73% |
| XOP241115C00150000 | 2024-05-02 1:09PM EDT | 2024-11-15 | 11.85 | 13.40 | 13.60 | 0.00 | - | 4 | 1,233 | 28.05% |
| XOP241220C00150000 | 2024-05-01 11:25AM EDT | 2024-12-20 | 12.90 | 15.05 | 15.30 | 0.00 | - | 2 | 14 | 29.40% |
| XOP250117C00150000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 13.55 | 15.80 | 16.25 | 0.00 | - | 2 | 3,121 | 29.65% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 2025-06-20 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 37.31% |
| XOP260116C00150000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 23.84 | 23.50 | 26.85 | 0.00 | - | 5 | 24 | 32.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00150000 | 2024-05-06 11:23AM EDT | 2024-05-10 | 0.43 | 0.61 | 0.65 | -1.48 | -77.49% | 56 | 404 | 22.56% |
| XOP240517P00150000 | 2024-05-06 12:50PM EDT | 2024-05-17 | 1.24 | 1.31 | 1.36 | -1.24 | -50.00% | 784 | 3,620 | 21.92% |
| XOP240524P00150000 | 2024-05-06 12:57PM EDT | 2024-05-24 | 1.69 | 1.79 | 1.84 | -1.39 | -45.13% | 3 | 19 | 21.17% |
| XOP240531P00150000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 1.90 | 2.16 | 2.24 | -1.30 | -40.62% | 21 | 128 | 20.72% |
| XOP240607P00150000 | 2024-04-30 10:51AM EDT | 2024-06-07 | 2.17 | 1.92 | 2.66 | 0.00 | - | 2 | 6 | 20.79% |
| XOP240614P00150000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 4.12 | 2.88 | 3.10 | 0.00 | - | 4 | 5 | 21.16% |
| XOP240621P00150000 | 2024-05-06 1:16PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | -1.52 | -32.55% | 495 | 2,969 | 20.47% |
| XOP240719P00150000 | 2024-05-06 12:44PM EDT | 2024-07-19 | 4.64 | 4.65 | 4.75 | -1.11 | -19.30% | 41 | 563 | 21.61% |
| XOP240920P00150000 | 2024-05-06 10:11AM EDT | 2024-09-20 | 6.55 | 6.65 | 6.80 | -1.45 | -18.12% | 3 | 730 | 21.53% |
| XOP241115P00150000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 10.45 | 8.75 | 8.90 | 0.00 | - | 1 | 9 | 22.98% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 11.60 | 9.75 | 9.90 | 0.00 | - | 600 | 517 | 23.26% |
| XOP250117P00150000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 12.57 | 10.65 | 10.85 | 0.00 | - | 2 | 1,186 | 23.85% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 13.90 | 14.50 | 0.00 | - | 2 | 1,548 | 24.62% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.