Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,395.38 -340.06 (-0.49%) CMC Crypto 200
1,500.54 -2.12 (-0.14%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 85.88 | 86.00 | 89.40 | 0.00 | - | 1 | 5 | 291.33% |
| XOP240621C00075000 | 2024-04-08 9:39AM EDT | 75.00 | 87.15 | 74.60 | 79.05 | 0.00 | - | 1 | 2 | 177.44% |
| XOP240621C00080000 | 2023-06-09 2:25PM EDT | 80.00 | 50.50 | 51.60 | 52.15 | 0.00 | - | - | 1 | 0.00% |
| XOP240621C00085000 | 2024-03-18 12:17PM EDT | 85.00 | 64.00 | 67.10 | 69.75 | 0.00 | - | - | 2 | 176.78% |
| XOP240621C00090000 | 2024-03-11 10:51AM EDT | 90.00 | 52.87 | 70.35 | 72.35 | 0.00 | - | 6 | 15 | 253.81% |
| XOP240621C00095000 | 2024-04-19 10:46AM EDT | 95.00 | 59.51 | 56.10 | 59.85 | 0.00 | - | 3 | 6 | 143.24% |
| XOP240621C00100000 | 2024-05-03 11:01AM EDT | 100.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| XOP240621C00105000 | 2023-12-15 11:01AM EDT | 105.00 | 34.35 | 31.60 | 32.40 | 0.00 | - | 2 | 47 | 0.00% |
| XOP240621C00110000 | 2024-04-17 2:29PM EDT | 110.00 | 45.23 | 41.20 | 44.95 | 0.00 | - | 6 | 27 | 108.57% |
| XOP240621C00115000 | 2024-02-06 1:29PM EDT | 115.00 | 21.03 | 28.20 | 30.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOP240621C00120000 | 2024-04-24 9:45AM EDT | 120.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| XOP240621C00125000 | 2024-05-21 9:44AM EDT | 125.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 140 | 159 | 0.00% |
| XOP240621C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 399 | 935 | 0.00% |
| XOP240621C00135000 | 2024-05-01 2:26PM EDT | 135.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 335 | 2,041 | 0.00% |
| XOP240621C00137000 | 2024-05-03 10:46AM EDT | 137.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,361 | 0.00% |
| XOP240621C00138000 | 2024-05-09 9:38AM EDT | 138.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| XOP240621C00139000 | 2024-05-17 11:14AM EDT | 139.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| XOP240621C00140000 | 2024-05-22 3:59PM EDT | 140.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,575 | 0.00% |
| XOP240621C00141000 | 2024-05-09 9:30AM EDT | 141.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 1,274 | 0.00% |
| XOP240621C00142000 | 2024-05-22 10:33AM EDT | 142.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| XOP240621C00143000 | 2024-05-21 10:44AM EDT | 143.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| XOP240621C00144000 | 2024-05-22 2:01PM EDT | 144.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 2,012 | 0.00% |
| XOP240621C00145000 | 2024-05-22 3:59PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 3,576 | 0.00% |
| XOP240621C00146000 | 2024-05-22 2:53PM EDT | 146.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 0.00% |
| XOP240621C00147000 | 2024-05-22 3:19PM EDT | 147.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| XOP240621C00148000 | 2024-05-22 3:57PM EDT | 148.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,201 | 0.00% |
| XOP240621C00149000 | 2024-05-22 3:59PM EDT | 149.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 28 | 1,082 | 0.00% |
| XOP240621C00150000 | 2024-05-22 3:36PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 5,669 | 0.20% |
| XOP240621C00151000 | 2024-05-22 3:41PM EDT | 151.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20 | 1,091 | 0.78% |
| XOP240621C00152000 | 2024-05-22 3:19PM EDT | 152.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 64 | 667 | 1.56% |
| XOP240621C00153000 | 2024-05-22 3:41PM EDT | 153.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,047 | 3,394 | 1.56% |
| XOP240621C00154000 | 2024-05-22 3:20PM EDT | 154.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 491 | 3.13% |
| XOP240621C00155000 | 2024-05-22 3:48PM EDT | 155.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11,352 | 11,244 | 3.13% |
| XOP240621C00156000 | 2024-05-22 3:28PM EDT | 156.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 521 | 3.13% |
| XOP240621C00157000 | 2024-05-22 3:48PM EDT | 157.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 2,997 | 3.13% |
| XOP240621C00158000 | 2024-05-22 3:27PM EDT | 158.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,018 | 3.13% |
| XOP240621C00159000 | 2024-05-22 1:19PM EDT | 159.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 475 | 6.25% |
| XOP240621C00160000 | 2024-05-22 3:29PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 743 | 7,119 | 6.25% |
| XOP240621C00161000 | 2024-05-22 3:27PM EDT | 161.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 907 | 6.25% |
| XOP240621C00162000 | 2024-05-22 3:48PM EDT | 162.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 387 | 6.25% |
| XOP240621C00163000 | 2024-05-22 3:28PM EDT | 163.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 942 | 6.25% |
| XOP240621C00164000 | 2024-05-22 3:32PM EDT | 164.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 2,393 | 6.25% |
| XOP240621C00165000 | 2024-05-22 3:34PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 1,401 | 6.25% |
| XOP240621C00166000 | 2024-05-22 12:23PM EDT | 166.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 6.25% |
| XOP240621C00167000 | 2024-05-21 10:57AM EDT | 167.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 6.25% |
| XOP240621C00168000 | 2024-05-22 12:17PM EDT | 168.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3,425 | 12.50% |
| XOP240621C00170000 | 2024-05-22 3:34PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 1,477 | 12.50% |
| XOP240621C00175000 | 2024-05-22 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13,363 | 12.50% |
| XOP240621C00180000 | 2024-05-20 2:36PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,134 | 12.50% |
| XOP240621C00185000 | 2024-05-20 1:14PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 12.50% |
| XOP240621C00190000 | 2024-05-13 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 793 | 12.50% |
| XOP240621C00195000 | 2024-05-06 10:27AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 25.00% |
| XOP240621C00200000 | 2024-05-07 11:07AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 675 | 25.00% |
| XOP240621C00205000 | 2024-05-21 1:28PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 25.00% |
| XOP240621C00210000 | 2024-05-21 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 25.00% |
| XOP240621C00215000 | 2024-04-03 10:55AM EDT | 215.00 | 0.10 | 0.00 | 1.67 | 0.00 | - | 10 | 338 | 77.00% |
| XOP240621C00220000 | 2024-05-13 9:39AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 25.00% |
| XOP240621C00225000 | 2024-04-12 12:40PM EDT | 225.00 | 0.10 | 0.01 | 1.25 | 0.00 | - | 1 | 290 | 79.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00060000 | 2024-02-13 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 145 | 132.62% |
| XOP240621P00065000 | 2024-02-01 1:21PM EDT | 65.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 6 | 24 | 123.83% |
| XOP240621P00070000 | 2024-02-01 1:22PM EDT | 70.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 6 | 127 | 115.04% |
| XOP240621P00075000 | 2024-03-04 3:15PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 116.80% |
| XOP240621P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 36 | 283 | 106.84% |
| XOP240621P00085000 | 2024-03-15 3:31PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 154 | 476 | 114.80% |
| XOP240621P00090000 | 2024-03-13 11:16AM EDT | 90.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 10 | 240 | 107.81% |
| XOP240621P00095000 | 2024-05-22 10:40AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 1,932 | 25.00% |
| XOP240621P00100000 | 2024-04-19 12:37PM EDT | 100.00 | 0.28 | 0.00 | 1.14 | 0.00 | - | 1 | 453 | 84.03% |
| XOP240621P00105000 | 2024-05-14 12:25PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 917 | 25.00% |
| XOP240621P00110000 | 2024-05-21 10:19AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,975 | 25.00% |
| XOP240621P00115000 | 2024-04-30 1:51PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 1,024 | 25.00% |
| XOP240621P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10,070 | 12.50% |
| XOP240621P00125000 | 2024-05-22 2:48PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5,115 | 12.50% |
| XOP240621P00130000 | 2024-05-21 12:28PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 4,872 | 12.50% |
| XOP240621P00135000 | 2024-05-22 3:54PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 45 | 4,378 | 6.25% |
| XOP240621P00137000 | 2024-05-21 2:12PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| XOP240621P00138000 | 2024-05-22 2:53PM EDT | 138.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 108 | 3,445 | 6.25% |
| XOP240621P00139000 | 2024-05-22 3:31PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 148 | 408 | 6.25% |
| XOP240621P00140000 | 2024-05-22 1:42PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,726 | 6.25% |
| XOP240621P00141000 | 2024-05-21 12:15PM EDT | 141.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 6.25% |
| XOP240621P00142000 | 2024-05-22 3:46PM EDT | 142.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 108 | 1,950 | 3.13% |
| XOP240621P00143000 | 2024-05-22 3:02PM EDT | 143.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 65 | 1,359 | 3.13% |
| XOP240621P00144000 | 2024-05-22 3:41PM EDT | 144.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 120 | 543 | 3.13% |
| XOP240621P00145000 | 2024-05-22 2:02PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,440 | 3.13% |
| XOP240621P00146000 | 2024-05-22 1:03PM EDT | 146.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 36 | 2,207 | 1.56% |
| XOP240621P00147000 | 2024-05-22 3:42PM EDT | 147.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 17 | 970 | 1.56% |
| XOP240621P00148000 | 2024-05-22 11:22AM EDT | 148.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 12 | 1,330 | 0.78% |
| XOP240621P00149000 | 2024-05-22 3:32PM EDT | 149.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 19 | 2,436 | 0.39% |
| XOP240621P00150000 | 2024-05-22 3:39PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 3,968 | 0.00% |
| XOP240621P00151000 | 2024-05-22 2:56PM EDT | 151.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 808 | 0.00% |
| XOP240621P00152000 | 2024-05-22 2:02PM EDT | 152.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 51 | 632 | 0.00% |
| XOP240621P00153000 | 2024-05-22 2:42PM EDT | 153.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,028 | 2,561 | 0.00% |
| XOP240621P00154000 | 2024-05-22 11:58AM EDT | 154.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 0.00% |
| XOP240621P00155000 | 2024-05-22 2:32PM EDT | 155.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,623 | 0.00% |
| XOP240621P00156000 | 2024-05-22 12:31PM EDT | 156.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| XOP240621P00157000 | 2024-05-22 9:34AM EDT | 157.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 0.00% |
| XOP240621P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 0.00% |
| XOP240621P00159000 | 2024-05-01 3:03PM EDT | 159.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 0.00% |
| XOP240621P00160000 | 2024-05-10 10:00AM EDT | 160.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,650 | 0.00% |
| XOP240621P00161000 | 2024-04-29 3:00PM EDT | 161.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| XOP240621P00162000 | 2024-04-25 2:29PM EDT | 162.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 21 | 516 | 0.00% |
| XOP240621P00163000 | 2024-04-17 11:55AM EDT | 163.00 | 11.35 | 9.90 | 11.25 | 0.00 | - | 1 | 21 | 0.00% |
| XOP240621P00164000 | 2024-04-10 2:04PM EDT | 164.00 | 8.15 | 13.15 | 15.50 | 0.00 | - | - | 111 | 32.01% |
| XOP240621P00165000 | 2024-05-22 2:40PM EDT | 165.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 0.00% |
| XOP240621P00166000 | 2024-04-09 12:58PM EDT | 166.00 | 10.10 | 11.05 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| XOP240621P00167000 | 2024-04-09 12:44PM EDT | 167.00 | 10.70 | 13.70 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| XOP240621P00168000 | 2024-04-22 3:17PM EDT | 168.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240621P00170000 | 2024-05-22 2:39PM EDT | 170.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| XOP240621P00175000 | 2024-05-03 2:35PM EDT | 175.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| XOP240621P00180000 | 2024-05-03 2:35PM EDT | 180.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| XOP240621P00195000 | 2023-08-31 12:33PM EDT | 195.00 | 47.70 | 47.20 | 47.95 | 0.00 | - | - | 2 | 78.74% |
| XOP240621P00200000 | 2023-10-31 1:05PM EDT | 200.00 | 55.05 | 61.75 | 63.60 | 0.00 | - | 1 | 0 | 159.05% |
| XOP240621P00220000 | 2024-03-19 2:07PM EDT | 220.00 | 70.25 | 66.80 | 70.25 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240621P00225000 | 2024-05-02 3:01PM EDT | 225.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.