Singapore markets close in 10 minutes
Straits Times Index
3,300.03 +9.33 (+0.28%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,115.06 +151.38 (+0.80%) FTSE 100
8,438.98 +5.22 (+0.06%) Bitcoin USD
62,838.50 +1,833.20 (+3.00%) CMC Crypto 200
1,293.40 +33.20 (+2.63%)
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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 42.44 | 41.25 | 45.85 | 0.00 | - | 1 | 1 | 255.22% |
| XOP240517C00115000 | 2024-03-01 11:41AM EDT | 115.00 | 28.82 | 39.05 | 42.55 | 0.00 | - | 1 | 3 | 284.47% |
| XOP240517C00117000 | 2024-02-12 3:51PM EDT | 117.00 | 20.81 | 28.85 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00118000 | 2024-02-22 12:11PM EDT | 118.00 | 22.65 | 31.95 | 35.40 | 0.00 | - | 4 | 16 | 155.13% |
| XOP240517C00119000 | 2024-04-23 3:03PM EDT | 119.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00120000 | 2024-03-18 12:47PM EDT | 120.00 | 29.05 | 32.15 | 35.20 | 0.00 | - | - | 1 | 206.20% |
| XOP240517C00121000 | 2024-02-02 1:56PM EDT | 121.00 | 14.85 | 22.15 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240517C00125000 | 2024-05-01 3:03PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP240517C00126000 | 2024-04-22 9:32AM EDT | 126.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240517C00127000 | 2024-05-03 1:17PM EDT | 127.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240517C00128000 | 2024-03-28 10:40AM EDT | 128.00 | 27.00 | 28.25 | 31.10 | 0.00 | - | 2 | 520 | 244.43% |
| XOP240517C00129000 | 2024-04-12 10:17AM EDT | 129.00 | 32.76 | 21.25 | 22.95 | 0.00 | - | 1 | 19 | 88.38% |
| XOP240517C00130000 | 2024-05-02 11:52AM EDT | 130.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240517C00131000 | 2024-03-27 3:33PM EDT | 131.00 | 22.63 | 25.35 | 27.15 | 0.00 | - | 1 | 47 | 218.53% |
| XOP240517C00132000 | 2024-05-03 1:17PM EDT | 132.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240517C00133000 | 2024-04-03 3:11PM EDT | 133.00 | 27.00 | 16.85 | 18.00 | 0.00 | - | 2 | 7 | 69.92% |
| XOP240517C00134000 | 2024-03-01 2:29PM EDT | 134.00 | 12.09 | 20.40 | 22.75 | 0.00 | - | 2 | 10 | 171.05% |
| XOP240517C00135000 | 2024-05-01 11:26AM EDT | 135.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00136000 | 2024-04-26 12:27PM EDT | 136.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00137000 | 2024-05-03 10:46AM EDT | 137.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00138000 | 2024-04-24 2:11PM EDT | 138.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00139000 | 2024-05-01 10:18AM EDT | 139.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00140000 | 2024-05-10 2:08PM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00141000 | 2024-05-03 3:13PM EDT | 141.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00142000 | 2024-05-10 2:03PM EDT | 142.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00143000 | 2024-04-24 11:00AM EDT | 143.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00144000 | 2024-05-07 9:43AM EDT | 144.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP240517C00145000 | 2024-05-10 3:29PM EDT | 145.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240517C00146000 | 2024-05-09 3:51PM EDT | 146.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240517C00147000 | 2024-05-10 3:17PM EDT | 147.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00148000 | 2024-05-10 3:10PM EDT | 148.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOP240517C00149000 | 2024-05-10 3:10PM EDT | 149.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00149500 | 2024-05-10 3:51PM EDT | 149.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00150000 | 2024-05-10 3:54PM EDT | 150.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517C00151000 | 2024-05-10 3:53PM EDT | 151.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| XOP240517C00152000 | 2024-05-10 3:50PM EDT | 152.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| XOP240517C00152500 | 2024-05-10 3:41PM EDT | 152.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| XOP240517C00153000 | 2024-05-10 3:59PM EDT | 153.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP240517C00154000 | 2024-05-10 3:48PM EDT | 154.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XOP240517C00155000 | 2024-05-10 3:02PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XOP240517C00156000 | 2024-05-10 3:42PM EDT | 156.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOP240517C00157000 | 2024-05-10 3:28PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XOP240517C00158000 | 2024-05-10 3:59PM EDT | 158.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240517C00159000 | 2024-05-10 1:55PM EDT | 159.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240517C00160000 | 2024-05-10 3:03PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240517C00161000 | 2024-05-10 3:39PM EDT | 161.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOP240517C00162000 | 2024-05-10 3:50PM EDT | 162.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| XOP240517C00163000 | 2024-05-10 9:40AM EDT | 163.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240517C00164000 | 2024-05-07 2:58PM EDT | 164.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| XOP240517C00165000 | 2024-05-10 3:54PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XOP240517C00166000 | 2024-05-10 12:47PM EDT | 166.00 | 0.03 | 0.11 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240517C00170000 | 2024-05-10 3:23PM EDT | 170.00 | 0.03 | 0.04 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XOP240517C00173000 | 2024-05-10 2:15PM EDT | 173.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| XOP240517C00175000 | 2024-05-10 3:40PM EDT | 175.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOP240517C00180000 | 2024-05-06 11:27AM EDT | 180.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 51.56% |
| XOP240517C00185000 | 2024-05-06 11:26AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240517C00190000 | 2024-05-09 11:05AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240517C00195000 | 2024-04-19 9:34AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOP240517C00200000 | 2024-05-07 3:20PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00065000 | 2024-04-02 12:02PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 225.00% |
| XOP240517P00070000 | 2024-02-05 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XOP240517P00075000 | 2024-02-05 2:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| XOP240517P00080000 | 2024-02-05 3:03PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| XOP240517P00085000 | 2024-02-08 3:04PM EDT | 85.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 241.21% |
| XOP240517P00090000 | 2024-02-20 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 199.61% |
| XOP240517P00095000 | 2024-03-05 3:02PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 7 | 224.61% |
| XOP240517P00100000 | 2024-05-07 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240517P00105000 | 2024-04-04 11:29AM EDT | 105.00 | 0.12 | 0.00 | 0.92 | 0.00 | - | 9 | 98 | 179.49% |
| XOP240517P00110000 | 2024-03-20 3:46PM EDT | 110.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 9,443 | 171.48% |
| XOP240517P00115000 | 2024-05-08 12:30PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240517P00116000 | 2024-05-06 11:27AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240517P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.01 | 0.07 | 0.00 | 0.00 | - | 25 | 0 | 89.06% |
| XOP240517P00118000 | 2024-04-18 2:08PM EDT | 118.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 71.88% |
| XOP240517P00119000 | 2024-05-10 2:14PM EDT | 119.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 68.75% |
| XOP240517P00120000 | 2024-05-09 10:55AM EDT | 120.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 100 | 0 | 70.31% |
| XOP240517P00121000 | 2024-05-02 12:05PM EDT | 121.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 100 | 0 | 64.06% |
| XOP240517P00122000 | 2024-05-10 2:15PM EDT | 122.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 100 | 0 | 62.50% |
| XOP240517P00123000 | 2024-05-02 12:11PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOP240517P00124000 | 2024-05-02 12:06PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOP240517P00125000 | 2024-05-03 12:02PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XOP240517P00126000 | 2024-05-06 1:48PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XOP240517P00127000 | 2024-05-03 11:58AM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XOP240517P00128000 | 2024-05-03 12:04PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| XOP240517P00129000 | 2024-05-06 1:50PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| XOP240517P00130000 | 2024-05-10 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOP240517P00131000 | 2024-05-06 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240517P00132000 | 2024-05-08 1:39PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XOP240517P00133000 | 2024-05-03 1:39PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOP240517P00134000 | 2024-05-01 1:56PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOP240517P00135000 | 2024-05-10 12:34PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 25.00% |
| XOP240517P00136000 | 2024-05-06 2:16PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240517P00137000 | 2024-05-09 9:30AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240517P00138000 | 2024-05-10 11:31AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240517P00139000 | 2024-05-10 1:03PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240517P00140000 | 2024-05-10 3:40PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240517P00141000 | 2024-05-10 3:47PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XOP240517P00142000 | 2024-05-10 10:32AM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240517P00143000 | 2024-05-10 12:12PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP240517P00144000 | 2024-05-10 3:55PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOP240517P00145000 | 2024-05-10 3:59PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOP240517P00146000 | 2024-05-10 3:47PM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XOP240517P00147000 | 2024-05-10 3:19PM EDT | 147.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| XOP240517P00147500 | 2024-05-10 3:54PM EDT | 147.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| XOP240517P00148000 | 2024-05-10 3:24PM EDT | 148.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP240517P00148500 | 2024-05-10 1:58PM EDT | 148.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP240517P00149000 | 2024-05-10 3:55PM EDT | 149.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| XOP240517P00149500 | 2024-05-10 3:52PM EDT | 149.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XOP240517P00150000 | 2024-05-10 3:59PM EDT | 150.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| XOP240517P00151000 | 2024-05-10 3:57PM EDT | 151.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| XOP240517P00152000 | 2024-05-10 3:58PM EDT | 152.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOP240517P00152500 | 2024-05-10 3:30PM EDT | 152.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOP240517P00153000 | 2024-05-10 3:50PM EDT | 153.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240517P00154000 | 2024-05-10 3:58PM EDT | 154.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240517P00155000 | 2024-05-10 2:28PM EDT | 155.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOP240517P00156000 | 2024-05-09 1:33PM EDT | 156.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240517P00157000 | 2024-05-09 12:28PM EDT | 157.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240517P00158000 | 2024-05-08 3:49PM EDT | 158.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOP240517P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517P00160000 | 2024-05-08 3:45PM EDT | 160.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240517P00161000 | 2024-04-29 3:24PM EDT | 161.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| XOP240517P00165000 | 2024-05-08 3:22PM EDT | 165.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517P00166000 | 2024-05-08 2:24PM EDT | 166.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 0.00% |
| XOP240517P00170000 | 2024-04-05 2:56PM EDT | 170.00 | 10.93 | 19.00 | 20.00 | 0.00 | - | 2 | 0 | 58.98% |
| XOP240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 16.15 | 24.00 | 25.60 | 0.00 | - | 2 | 0 | 85.45% |
| XOP240517P00180000 | 2024-03-26 1:27PM EDT | 180.00 | 28.40 | 22.75 | 23.25 | 0.00 | - | 43 | 0 | 0.00% |
| XOP240517P00200000 | 2024-04-04 3:05PM EDT | 200.00 | 41.02 | 48.20 | 51.85 | 0.00 | - | 20 | 0 | 150.88% |
© 2024 Yahoo. All rights reserved.