SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 68.36% |
| XOP240517C00175000 | 2024-05-06 10:35AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 1 | 566 | 36.23% |
| XOP240524C00175000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.07 | 0.00 | - | 2 | 12 | 28.22% |
| XOP240531C00175000 | 2024-05-01 2:12PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 5 | 25.49% |
| XOP240607C00175000 | 2024-04-29 3:10PM EDT | 2024-06-07 | 0.48 | 0.04 | 0.50 | 0.00 | - | - | 1 | 30.91% |
| XOP240621C00175000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | +0.11 | +45.83% | 11 | 13,392 | 24.05% |
| XOP240719C00175000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 0.77 | 0.74 | 0.79 | +0.23 | +42.59% | 4 | 280 | 23.00% |
| XOP240920C00175000 | 2024-04-30 1:12PM EDT | 2024-09-20 | 2.59 | 2.53 | 2.62 | 0.00 | - | 50 | 246 | 24.95% |
| XOP241115C00175000 | 2024-04-18 9:46AM EDT | 2024-11-15 | 5.55 | 4.35 | 4.50 | 0.00 | - | 7 | 1,552 | 26.42% |
| XOP241220C00175000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 6.80 | 5.65 | 5.80 | 0.00 | - | 18 | 40 | 27.46% |
| XOP250117C00175000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 5.45 | 6.30 | 6.50 | 0.00 | - | 26 | 5,554 | 27.46% |
| XOP250620C00175000 | 2024-04-23 1:40PM EDT | 2025-06-20 | 13.20 | 10.70 | 11.15 | 0.00 | - | 2 | 105 | 29.40% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 2026-01-16 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 29.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00175000 | 2024-04-11 3:50PM EDT | 2024-05-17 | 16.15 | 21.20 | 22.40 | 0.00 | - | 2 | 0 | 47.31% |
| XOP240621P00175000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 25.05 | 21.55 | 22.30 | 0.00 | - | 2,000 | 1,000 | 22.36% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 22.35 | 21.45 | 22.50 | 0.00 | - | 1 | 7 | 20.04% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 2024-09-20 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 65.05% |
| XOP241115P00175000 | 2024-04-05 10:30AM EDT | 2024-11-15 | 20.85 | 26.10 | 26.65 | 0.00 | - | 10 | 10 | 26.72% |
| XOP250117P00175000 | 2024-04-29 3:28PM EDT | 2025-01-17 | 22.25 | 24.25 | 25.75 | 0.00 | - | 1 | 12 | 21.07% |
| XOP250620P00175000 | 2024-04-05 10:30AM EDT | 2025-06-20 | 25.50 | 29.50 | 30.35 | 0.00 | - | 10 | 10 | 24.78% |
© 2024 Yahoo. All rights reserved.