SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00165000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 35.55% |
| XOP240517C00165000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.13 | +0.06 | +60.00% | 11 | 2,091 | 27.25% |
| XOP240524C00165000 | 2024-05-06 10:48AM EDT | 2024-05-24 | 0.35 | 0.25 | 0.29 | +0.16 | +84.21% | 31 | 48 | 25.24% |
| XOP240531C00165000 | 2024-05-01 1:38PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.43 | 0.00 | - | 2 | 27 | 23.63% |
| XOP240607C00165000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.94 | 0.60 | 1.55 | -1.18 | -55.66% | 2 | 1 | 31.43% |
| XOP240614C00165000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 0.69 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 24.30% |
| XOP240621C00165000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.19 | +0.35 | +44.30% | 252 | 1,531 | 23.77% |
| XOP240719C00165000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 2.10 | 1.96 | 2.09 | +0.55 | +35.48% | 3 | 1,283 | 23.33% |
| XOP240920C00165000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 3.60 | 4.55 | 4.70 | 0.00 | - | 1 | 450 | 25.41% |
| XOP241115C00165000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 6.40 | 6.80 | 7.00 | 0.00 | - | 2 | 692 | 27.00% |
| XOP241220C00165000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 7.15 | 8.20 | 8.55 | 0.00 | - | 6 | 361 | 28.21% |
| XOP250117C00165000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 8.19 | 8.90 | 9.40 | 0.00 | - | 14 | 1,536 | 28.34% |
| XOP250620C00165000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 15.10 | 13.70 | 14.45 | 0.00 | - | 13 | 277 | 30.34% |
| XOP260116C00165000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 19.50 | 16.00 | 21.00 | 0.00 | - | 1 | 8 | 32.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00165000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 11.17 | 11.60 | 13.80 | 0.00 | - | 1 | 756 | 44.19% |
| XOP240621P00165000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 17.25 | 12.15 | 13.30 | 0.00 | - | 1 | 23 | 17.12% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 15.90 | 13.05 | 15.25 | 0.00 | - | 2 | 2 | 24.57% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 14.25 | 14.50 | 16.45 | 0.00 | - | 1 | 98 | 21.94% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 19.17 | 15.55 | 17.50 | 0.00 | - | 2 | 3 | 21.18% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 2024-12-20 | 17.00 | 18.00 | 18.65 | 0.00 | - | 18 | 20 | 22.10% |
| XOP250117P00165000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 21.28 | 17.70 | 20.25 | 0.00 | - | 2 | 191 | 24.19% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 20.35 | 21.85 | 22.50 | 0.00 | - | 2 | 20 | 22.74% |
© 2024 Yahoo. All rights reserved.