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:156.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00156000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.43 | 0.37 | 0.42 | +0.23 | +115.00% | 45 | 230 | 23.73% |
| XOP240517C00156000 | 2024-05-06 11:38AM EDT | 2024-05-17 | 1.37 | 1.08 | 1.14 | +0.78 | +132.20% | 95 | 614 | 23.73% |
| XOP240524C00156000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 1.01 | 1.62 | 1.74 | 0.00 | - | 5 | 7 | 23.78% |
| XOP240531C00156000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 1.37 | 2.06 | 2.28 | 0.00 | - | 1 | 13 | 23.94% |
| XOP240607C00156000 | 2024-05-03 12:00PM EDT | 2024-06-07 | 2.74 | 2.31 | 2.73 | +0.92 | +50.55% | 1 | 5 | 23.85% |
| XOP240614C00156000 | 2024-05-06 11:30AM EDT | 2024-06-14 | 3.33 | 2.96 | 3.90 | +1.07 | +47.35% | 1 | 1 | 27.71% |
| XOP240621C00156000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 3.58 | 3.40 | 3.55 | +0.96 | +36.64% | 3 | 274 | 23.91% |
| XOP241220C00156000 | 2024-04-23 1:44PM EDT | 2024-12-20 | 15.05 | 11.80 | 12.20 | 0.00 | - | - | 18 | 28.95% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 2026-01-16 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 37.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 6.61 | 3.45 | 4.15 | 0.00 | - | 1 | 70 | 19.83% |
| XOP240517P00156000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 4.57 | 4.50 | 4.70 | -3.38 | -42.52% | 3 | 1,297 | 20.00% |
| XOP240524P00156000 | 2024-05-01 12:08PM EDT | 2024-05-24 | 8.69 | 4.90 | 5.10 | 0.00 | - | 2 | 28 | 19.39% |
| XOP240531P00156000 | 2024-04-26 11:43AM EDT | 2024-05-31 | 3.78 | 5.25 | 5.45 | 0.00 | - | 1 | 34 | 19.03% |
| XOP240607P00156000 | 2024-04-29 11:45AM EDT | 2024-06-07 | 3.34 | 5.60 | 5.80 | 0.00 | - | - | 1 | 19.01% |
| XOP240621P00156000 | 2024-05-06 11:14AM EDT | 2024-06-21 | 5.90 | 6.20 | 6.40 | -2.11 | -26.34% | 1 | 253 | 18.89% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 14.10 | 12.70 | 12.95 | 0.00 | - | 11 | 11 | 22.41% |
© 2024 Yahoo. All rights reserved.