Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,332.13 +25.12 (+0.47%) Dow
39,626.44 -44.60 (-0.11%) Nasdaq
16,961.48 +159.93 (+0.95%) Bitcoin USD
69,326.41 -416.44 (-0.60%) CMC Crypto 200
1,498.78 -3.88 (-0.26%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607C00140000 | 2024-05-15 10:21AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240607C00145000 | 2024-05-20 10:42AM EDT | 145.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOP240607C00146000 | 2024-05-09 2:46PM EDT | 146.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| XOP240607C00147000 | 2024-05-22 3:04PM EDT | 147.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240607C00147500 | 2024-05-01 11:25AM EDT | 147.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240607C00148500 | 2024-05-22 3:32PM EDT | 148.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240607C00149000 | 2024-05-22 3:38PM EDT | 149.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| XOP240607C00150000 | 2024-05-22 3:32PM EDT | 150.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| XOP240607C00151000 | 2024-05-22 3:38PM EDT | 151.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| XOP240607C00152000 | 2024-05-22 10:37AM EDT | 152.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 0.78% |
| XOP240607C00152500 | 2024-05-22 3:38PM EDT | 152.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.78% |
| XOP240607C00153000 | 2024-05-22 1:41PM EDT | 153.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 294 | 267 | 1.56% |
| XOP240607C00154000 | 2024-05-22 2:00PM EDT | 154.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 101 | 91 | 1.56% |
| XOP240607C00155000 | 2024-05-22 3:38PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 113 | 184 | 3.13% |
| XOP240607C00156000 | 2024-05-22 10:07AM EDT | 156.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 3.13% |
| XOP240607C00157000 | 2024-05-22 10:59AM EDT | 157.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| XOP240607C00157500 | 2024-05-22 12:31PM EDT | 157.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 6.25% |
| XOP240607C00158000 | 2024-05-22 2:43PM EDT | 158.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 6.25% |
| XOP240607C00159000 | 2024-05-21 11:42AM EDT | 159.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| XOP240607C00160000 | 2024-05-22 1:41PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| XOP240607C00161000 | 2024-05-22 12:19PM EDT | 161.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XOP240607C00162000 | 2024-05-22 2:22PM EDT | 162.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| XOP240607C00162500 | 2024-05-22 2:54PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XOP240607C00163000 | 2024-05-10 3:48PM EDT | 163.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XOP240607C00164000 | 2024-05-22 2:43PM EDT | 164.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| XOP240607C00165000 | 2024-05-22 12:33PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| XOP240607C00166000 | 2024-05-22 9:40AM EDT | 166.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240607C00167000 | 2024-05-06 10:44AM EDT | 167.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XOP240607C00167500 | 2024-05-10 3:25PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240607C00168000 | 2024-05-15 10:47AM EDT | 168.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| XOP240607C00169000 | 2024-05-09 10:24AM EDT | 169.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240607C00170000 | 2024-05-10 10:12AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240607C00172500 | 2024-05-01 9:45AM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240607C00175000 | 2024-05-17 11:34AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607P00110000 | 2024-04-30 11:08AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOP240607P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XOP240607P00134000 | 2024-05-16 2:49PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOP240607P00135000 | 2024-05-15 1:41PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| XOP240607P00136000 | 2024-05-17 12:54PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XOP240607P00137000 | 2024-05-15 10:06AM EDT | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
| XOP240607P00139000 | 2024-05-21 1:51PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XOP240607P00140000 | 2024-05-22 10:25AM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 58 | 54 | 6.25% |
| XOP240607P00141000 | 2024-05-17 10:35AM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,250 | 2,250 | 6.25% |
| XOP240607P00142000 | 2024-05-22 2:19PM EDT | 142.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| XOP240607P00143000 | 2024-05-21 11:42AM EDT | 143.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| XOP240607P00144000 | 2024-05-16 10:45AM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| XOP240607P00145000 | 2024-05-22 1:48PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,122 | 1,121 | 6.25% |
| XOP240607P00146000 | 2024-05-21 11:40AM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XOP240607P00147000 | 2024-05-22 3:38PM EDT | 147.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 75 | 65 | 3.13% |
| XOP240607P00147500 | 2024-05-22 2:42PM EDT | 147.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| XOP240607P00148000 | 2024-05-22 9:52AM EDT | 148.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XOP240607P00148500 | 2024-05-22 2:31PM EDT | 148.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XOP240607P00149000 | 2024-05-22 3:48PM EDT | 149.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,860 | 3,251 | 1.56% |
| XOP240607P00149500 | 2024-05-22 2:00PM EDT | 149.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| XOP240607P00150000 | 2024-05-22 10:55AM EDT | 150.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 1.56% |
| XOP240607P00151000 | 2024-05-22 11:50AM EDT | 151.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.39% |
| XOP240607P00152000 | 2024-05-22 11:49AM EDT | 152.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| XOP240607P00152500 | 2024-05-22 10:03AM EDT | 152.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| XOP240607P00153000 | 2024-05-21 10:30AM EDT | 153.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.00% |
| XOP240607P00154000 | 2024-05-21 10:46AM EDT | 154.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| XOP240607P00155000 | 2024-05-22 1:16PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240607P00156000 | 2024-05-22 12:22PM EDT | 156.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240607P00157000 | 2024-05-17 9:58AM EDT | 157.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240607P00158000 | 2024-05-14 11:13AM EDT | 158.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.