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:151.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00151000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 2.75 | 2.23 | 2.35 | +1.35 | +96.43% | 15 | 403 | 27.56% |
| XOP240517C00151000 | 2024-05-06 9:42AM EDT | 2024-05-17 | 3.98 | 3.15 | 3.30 | +1.78 | +80.91% | 24 | 111 | 25.86% |
| XOP240524C00151000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 2.83 | 3.80 | 3.95 | 0.00 | - | 1 | 15 | 25.11% |
| XOP240531C00151000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 3.25 | 4.35 | 4.50 | 0.00 | - | 4 | 52 | 24.81% |
| XOP240607C00151000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 3.66 | 4.85 | 5.15 | 0.00 | - | 2 | 2 | 25.58% |
| XOP240621C00151000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 5.87 | 5.80 | 6.00 | +0.97 | +19.80% | 10 | 576 | 25.32% |
| XOP241220C00151000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 12.50 | 13.40 | 16.05 | 0.00 | - | 10 | 10 | 32.50% |
| XOP250117C00151000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 18.85 | 14.05 | 16.50 | 0.00 | - | 10 | 206 | 31.57% |
| XOP260116C00151000 | 2023-11-21 10:49AM EDT | 2026-01-16 | 20.30 | 17.25 | 20.00 | 0.00 | - | - | 1 | 24.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00151000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.92 | 0.86 | 0.94 | -1.14 | -55.34% | 50 | 429 | 22.49% |
| XOP240517P00151000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 1.60 | 1.63 | 1.73 | -1.60 | -50.00% | 3 | 1,039 | 21.31% |
| XOP240524P00151000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 2.06 | 2.13 | 2.28 | -1.92 | -48.24% | 1 | 8 | 20.83% |
| XOP240531P00151000 | 2024-04-30 1:28PM EDT | 2024-05-31 | 2.89 | 2.57 | 2.69 | 0.00 | - | 5 | 24 | 20.29% |
| XOP240607P00151000 | 2024-05-02 2:05PM EDT | 2024-06-07 | 4.55 | 2.90 | 3.15 | 0.00 | - | - | 21 | 20.53% |
| XOP240621P00151000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 3.55 | 3.65 | 3.80 | -1.50 | -29.70% | 140 | 200 | 20.17% |
| XOP250117P00151000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 11.85 | 11.00 | 11.45 | 0.00 | - | 38 | 212 | 23.73% |
© 2024 Yahoo. All rights reserved.