SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00160000 | 2024-05-06 10:47AM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 37 | 94 | 24.71% |
| XOP240517C00160000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 0.55 | 0.52 | 0.55 | +0.30 | +120.00% | 147 | 1,661 | 24.12% |
| XOP240524C00160000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 1.01 | 0.91 | 0.96 | +0.50 | +98.04% | 29 | 22 | 23.55% |
| XOP240531C00160000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.73 | 1.21 | 1.28 | 0.00 | - | 8 | 33 | 22.73% |
| XOP240607C00160000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 1.00 | 1.43 | 1.84 | 0.00 | - | 3 | 13 | 23.93% |
| XOP240614C00160000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 1.25 | 1.66 | 2.15 | 0.00 | - | 5 | 5 | 23.52% |
| XOP240621C00160000 | 2024-05-06 10:50AM EDT | 2024-06-21 | 2.52 | 2.37 | 2.43 | +0.92 | +57.50% | 38 | 6,923 | 23.16% |
| XOP240719C00160000 | 2024-05-06 10:37AM EDT | 2024-07-19 | 3.60 | 3.45 | 3.55 | +1.01 | +39.00% | 30 | 728 | 22.78% |
| XOP240920C00160000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 6.55 | 6.60 | 6.70 | +1.30 | +24.76% | 54 | 1,607 | 25.53% |
| XOP241115C00160000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 11.51 | 8.95 | 9.15 | 0.00 | - | 10 | 54 | 27.11% |
| XOP241220C00160000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 9.10 | 10.60 | 10.75 | 0.00 | - | 5 | 227 | 28.28% |
| XOP250117C00160000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.05 | 11.35 | 11.50 | 0.00 | - | 6 | 2,116 | 28.16% |
| XOP250620C00160000 | 2024-04-30 12:50PM EDT | 2025-06-20 | 17.75 | 16.35 | 17.50 | 0.00 | - | 5 | 45 | 31.53% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 19.31 | 19.00 | 22.50 | 0.00 | - | 15 | 15 | 31.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00160000 | 2024-05-02 11:57AM EDT | 2024-05-10 | 11.40 | 6.95 | 7.25 | 0.00 | - | 2 | 2 | 30.37% |
| XOP240517P00160000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 10.45 | 7.25 | 7.45 | 0.00 | - | 3 | 1,262 | 23.05% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 2024-05-24 | 4.56 | 7.45 | 8.05 | 0.00 | - | 2 | 17 | 24.73% |
| XOP240621P00160000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 11.26 | 8.40 | 8.55 | 0.00 | - | 1 | 1,651 | 18.63% |
| XOP240719P00160000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 12.95 | 9.70 | 9.95 | 0.00 | - | 1 | 96 | 20.56% |
| XOP240920P00160000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 11.92 | 11.60 | 12.25 | 0.00 | - | 10 | 352 | 21.66% |
| XOP241115P00160000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 14.40 | 13.60 | 13.80 | 0.00 | - | 6 | 14 | 21.85% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 16.75 | 14.55 | 14.80 | 0.00 | - | 1 | 92 | 22.21% |
| XOP250117P00160000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 14.60 | 15.40 | 15.60 | 0.00 | - | 50 | 321 | 22.55% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 47.21% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 28.49% |
© 2024 Yahoo. All rights reserved.