Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,353.90 -0.13 (-0.00%) Dow
38,851.77 +44.44 (+0.11%) Nasdaq
17,177.33 -10.57 (-0.06%) Bitcoin USD
71,387.77 +506.05 (+0.71%) CMC Crypto 200
1,526.86 +2.06 (+0.14%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240614C00141000 | 2024-06-04 11:11AM EDT | 141.00 | 5.25 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614C00142000 | 2024-06-05 11:49AM EDT | 142.00 | 4.88 | 4.45 | 4.65 | 0.00 | - | 5 | 13 | 24.54% |
| XOP240614C00143000 | 2024-06-05 11:49AM EDT | 143.00 | 4.13 | 3.70 | 3.80 | 0.00 | - | 5 | 6 | 22.88% |
| XOP240614C00144000 | 2024-06-04 10:47AM EDT | 144.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614C00144500 | 2024-06-04 3:31PM EDT | 144.50 | 2.72 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614C00145000 | 2024-06-05 11:35AM EDT | 145.00 | 2.95 | 2.35 | 2.45 | +0.11 | +3.87% | 3 | 86 | 21.91% |
| XOP240614C00145500 | 2024-06-04 3:42PM EDT | 145.50 | 2.12 | 2.12 | 2.17 | 0.00 | - | 4 | 6 | 21.80% |
| XOP240614C00146000 | 2024-06-06 9:35AM EDT | 146.00 | 2.28 | 1.84 | 1.90 | -0.11 | -4.60% | 7 | 89 | 21.60% |
| XOP240614C00146500 | 2024-06-05 12:36PM EDT | 146.50 | 2.10 | 1.62 | 1.65 | 0.00 | - | 6 | 14 | 21.39% |
| XOP240614C00147000 | 2024-06-05 3:30PM EDT | 147.00 | 1.63 | 1.39 | 1.47 | 0.00 | - | 4 | 12 | 21.73% |
| XOP240614C00147500 | 2024-06-06 10:00AM EDT | 147.50 | 1.58 | 1.18 | 1.25 | +0.11 | +7.48% | 3 | 63 | 21.39% |
| XOP240614C00148000 | 2024-06-05 3:36PM EDT | 148.00 | 1.20 | 0.99 | 1.06 | 0.00 | - | 9 | 21 | 21.17% |
| XOP240614C00148500 | 2024-06-05 10:19AM EDT | 148.50 | 1.05 | 0.85 | 0.91 | 0.00 | - | 2 | 10 | 21.22% |
| XOP240614C00149000 | 2024-05-31 9:46AM EDT | 149.00 | 4.05 | 0.71 | 0.78 | 0.00 | - | 32 | 67 | 21.29% |
| XOP240614C00149500 | 2024-06-05 3:11PM EDT | 149.50 | 0.79 | 0.59 | 0.66 | 0.00 | - | 12 | 38 | 21.29% |
| XOP240614C00150000 | 2024-06-06 10:49AM EDT | 150.00 | 0.53 | 0.49 | 0.54 | -0.10 | -15.87% | 7 | 181 | 21.07% |
| XOP240614C00151000 | 2024-06-05 2:53PM EDT | 151.00 | 0.51 | 0.33 | 0.38 | 0.00 | - | 14 | 132 | 21.19% |
| XOP240614C00152000 | 2024-06-05 11:26AM EDT | 152.00 | 0.37 | 0.23 | 0.27 | 0.00 | - | 5 | 219 | 21.53% |
| XOP240614C00152500 | 2024-06-05 3:16PM EDT | 152.50 | 0.28 | 0.18 | 0.22 | 0.00 | - | 1 | 208 | 21.53% |
| XOP240614C00153000 | 2024-06-05 12:31PM EDT | 153.00 | 0.28 | 0.15 | 0.19 | 0.00 | - | 1 | 279 | 21.88% |
| XOP240614C00154000 | 2024-06-04 3:57PM EDT | 154.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 9 | 38 | 22.07% |
| XOP240614C00155000 | 2024-06-06 10:09AM EDT | 155.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 1 | 213 | 23.73% |
| XOP240614C00156000 | 2024-06-05 12:41PM EDT | 156.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 8 | 308 | 24.81% |
| XOP240614C00157000 | 2024-06-03 2:30PM EDT | 157.00 | 0.17 | 0.03 | 0.09 | 0.00 | - | 3 | 41 | 26.17% |
| XOP240614C00158000 | 2024-06-03 2:21PM EDT | 158.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 4 | 234 | 27.34% |
| XOP240614C00159000 | 2024-06-04 10:27AM EDT | 159.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 171 | 28.52% |
| XOP240614C00160000 | 2024-06-06 10:01AM EDT | 160.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 111 | 28.71% |
| XOP240614C00162000 | 2024-06-03 9:42AM EDT | 162.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 3 | 4 | 32.81% |
| XOP240614C00163000 | 2024-06-03 11:25AM EDT | 163.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 4 | 6 | 34.38% |
| XOP240614C00164000 | 2024-06-03 10:22AM EDT | 164.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 6 | 34.96% |
| XOP240614C00165000 | 2024-06-03 9:42AM EDT | 165.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 3 | 11 | 36.52% |
| XOP240614C00166000 | 2024-06-03 10:38AM EDT | 166.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 9 | 13 | 40.04% |
| XOP240614C00167500 | 2024-06-03 9:42AM EDT | 167.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 3 | 3 | 52.83% |
| XOP240614C00170000 | 2024-05-13 2:56PM EDT | 170.00 | 0.14 | 0.01 | 0.51 | 0.00 | - | 2 | 0 | 57.42% |
| XOP240614C00175000 | 2024-05-16 2:48PM EDT | 175.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | - | 4 | 65.92% |
| XOP240614C00180000 | 2024-05-16 2:47PM EDT | 180.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | - | 10 | 73.93% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240614P00100000 | 2024-06-03 1:33PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 13 | 125.39% |
| XOP240614P00115000 | 2024-05-15 10:19AM EDT | 115.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | - | 1 | 85.06% |
| XOP240614P00120000 | 2024-05-28 11:09AM EDT | 120.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 2 | 71.88% |
| XOP240614P00125000 | 2024-05-14 2:45PM EDT | 125.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 30 | 47.46% |
| XOP240614P00130000 | 2024-06-04 9:38AM EDT | 130.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 64 | 38.48% |
| XOP240614P00131000 | 2024-06-05 10:39AM EDT | 131.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614P00134000 | 2024-06-03 3:45PM EDT | 134.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 14 | 25 | 31.84% |
| XOP240614P00135000 | 2024-06-05 1:11PM EDT | 135.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 11 | 31 | 30.86% |
| XOP240614P00136000 | 2024-06-05 2:10PM EDT | 136.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 4 | 23 | 29.98% |
| XOP240614P00137000 | 2024-06-05 10:00AM EDT | 137.00 | 0.37 | 0.21 | 0.25 | 0.00 | - | 1 | 10 | 29.00% |
| XOP240614P00138000 | 2024-06-04 3:44PM EDT | 138.00 | 0.51 | 0.27 | 0.31 | 0.00 | - | 2 | 40 | 27.98% |
| XOP240614P00139000 | 2024-06-06 10:43AM EDT | 139.00 | 0.37 | 0.35 | 0.39 | -0.12 | -24.49% | 6 | 1,516 | 27.08% |
| XOP240614P00140000 | 2024-06-05 3:35PM EDT | 140.00 | 0.37 | 0.46 | 0.50 | -0.16 | -30.19% | 6 | 78 | 26.32% |
| XOP240614P00141000 | 2024-06-05 3:49PM EDT | 141.00 | 0.69 | 0.60 | 0.64 | 0.00 | - | 6 | 22 | 25.54% |
| XOP240614P00142000 | 2024-06-05 12:10PM EDT | 142.00 | 0.62 | 0.78 | 0.83 | -0.27 | -30.34% | 2 | 29 | 24.95% |
| XOP240614P00143000 | 2024-06-06 11:01AM EDT | 143.00 | 1.03 | 0.99 | 1.05 | -0.06 | -5.50% | 25 | 26 | 24.17% |
| XOP240614P00143500 | 2024-06-06 10:05AM EDT | 143.50 | 1.05 | 1.11 | 1.19 | -0.02 | -1.87% | 62 | 2 | 23.90% |
| XOP240614P00144000 | 2024-06-06 11:01AM EDT | 144.00 | 1.34 | 1.27 | 1.35 | -0.08 | -5.63% | 88 | 43 | 23.68% |
| XOP240614P00144500 | 2024-06-05 2:52PM EDT | 144.50 | 1.46 | 1.45 | 1.53 | 0.00 | - | 5 | 18 | 23.51% |
| XOP240614P00145000 | 2024-06-05 3:26PM EDT | 145.00 | 1.29 | 1.63 | 1.71 | -0.39 | -23.21% | 2 | 58 | 23.15% |
| XOP240614P00145500 | 2024-06-03 11:05AM EDT | 145.50 | 1.42 | 1.89 | 1.93 | 0.00 | - | 2 | 20 | 23.02% |
| XOP240614P00146000 | 2024-06-06 10:31AM EDT | 146.00 | 2.00 | 2.11 | 2.16 | -0.59 | -22.78% | 1 | 52 | 22.80% |
| XOP240614P00146500 | 2024-06-05 9:51AM EDT | 146.50 | 2.96 | 2.36 | 2.41 | 0.00 | - | 1 | 111 | 22.60% |
| XOP240614P00147000 | 2024-06-04 3:59PM EDT | 147.00 | 3.12 | 2.65 | 2.74 | 0.00 | - | 1 | 1,205 | 23.07% |
| XOP240614P00147500 | 2024-06-04 11:44AM EDT | 147.50 | 3.70 | 2.89 | 3.05 | 0.00 | - | 3,007 | 3,021 | 23.12% |
| XOP240614P00148000 | 2024-06-05 9:31AM EDT | 148.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 3 | 71 | 23.44% |
| XOP240614P00148500 | 2024-06-03 2:54PM EDT | 148.50 | 2.83 | 3.55 | 3.75 | 0.00 | - | 21 | 219 | 23.56% |
| XOP240614P00149000 | 2024-06-04 3:44PM EDT | 149.00 | 4.76 | 3.95 | 4.15 | 0.00 | - | 2 | 112 | 24.15% |
| XOP240614P00149500 | 2024-06-03 2:21PM EDT | 149.50 | 3.50 | 4.25 | 4.50 | 0.00 | - | 11 | 14 | 23.93% |
| XOP240614P00150000 | 2024-06-06 10:49AM EDT | 150.00 | 4.55 | 4.55 | 4.90 | -0.19 | -4.01% | 5 | 67 | 24.17% |
| XOP240614P00151000 | 2024-06-05 2:10PM EDT | 151.00 | 5.16 | 5.55 | 6.00 | 0.00 | - | 4 | 35 | 28.74% |
| XOP240614P00152000 | 2024-06-05 2:51PM EDT | 152.00 | 6.15 | 6.20 | 7.25 | 0.00 | - | 1 | 57 | 35.43% |
| XOP240614P00152500 | 2024-06-05 2:41PM EDT | 152.50 | 6.73 | 6.25 | 7.35 | 0.00 | - | 2 | 4 | 30.86% |
| XOP240614P00153000 | 2024-06-04 1:54PM EDT | 153.00 | 8.02 | 7.35 | 7.75 | 0.00 | - | 2 | 14 | 30.57% |
| XOP240614P00154000 | 2024-05-28 2:41PM EDT | 154.00 | 4.45 | 8.30 | 8.65 | 0.00 | - | 3 | 23 | 31.32% |
| XOP240614P00155000 | 2024-06-03 3:39PM EDT | 155.00 | 8.26 | 9.25 | 9.65 | 0.00 | - | 1 | 6 | 33.84% |
| XOP240614P00156000 | 2024-05-31 10:00AM EDT | 156.00 | 5.95 | 9.70 | 10.65 | 0.00 | - | 1 | 0 | 36.28% |
| XOP240614P00157000 | 2024-05-29 9:35AM EDT | 157.00 | 7.47 | 10.60 | 12.05 | 0.00 | - | 2 | 0 | 46.44% |
© 2024 Yahoo. All rights reserved.