Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,463.45 -1.17 (-0.02%) Dow
39,217.32 +66.99 (+0.17%) Nasdaq
17,672.36 -17.00 (-0.10%) Bitcoin USD
61,281.04 -2,977.92 (-4.63%) CMC Crypto 200
1,259.20 -50.52 (-3.86%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 39.91 | 31.35 | 35.05 | 0.00 | - | 1 | 8 | 78.96% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 28.35 | 32.00 | 0.00 | - | 2 | 2 | 104.71% |
| XOP240719C00120000 | 2024-05-22 9:52AM EDT | 120.00 | 29.85 | 23.05 | 23.85 | 0.00 | - | 800 | 526 | 32.62% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 62.18% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 164.06% |
| XOP240719C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 28.75 | 17.70 | 19.65 | 0.00 | - | 5 | 6 | 43.73% |
| XOP240719C00127000 | 2024-05-29 10:48AM EDT | 127.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 92.29% |
| XOP240719C00130000 | 2024-06-12 10:51AM EDT | 130.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| XOP240719C00131000 | 2024-05-15 10:15AM EDT | 131.00 | 18.87 | 12.15 | 12.95 | 0.00 | - | - | 2 | 21.63% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 101.72% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 130.05% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 58.77% |
| XOP240719C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XOP240719C00136000 | 2024-06-17 9:42AM EDT | 136.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| XOP240719C00137000 | 2024-06-07 10:22AM EDT | 137.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 14.85 | 15.40 | 0.00 | - | 10 | 11 | 80.30% |
| XOP240719C00139000 | 2024-06-21 3:55PM EDT | 139.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XOP240719C00140000 | 2024-06-21 3:40PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 886 | 0.00% |
| XOP240719C00141000 | 2024-06-21 3:37PM EDT | 141.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| XOP240719C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| XOP240719C00143000 | 2024-06-21 3:01PM EDT | 143.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 171 | 0.00% |
| XOP240719C00144000 | 2024-06-21 3:00PM EDT | 144.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 85 | 261 | 0.20% |
| XOP240719C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 543 | 1,997 | 0.78% |
| XOP240719C00146000 | 2024-06-21 3:00PM EDT | 146.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,113 | 1.56% |
| XOP240719C00147000 | 2024-06-21 3:37PM EDT | 147.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 1.56% |
| XOP240719C00148000 | 2024-06-21 3:01PM EDT | 148.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 3.13% |
| XOP240719C00149000 | 2024-06-21 3:43PM EDT | 149.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 3.13% |
| XOP240719C00150000 | 2024-06-21 3:50PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 371 | 3,532 | 3.13% |
| XOP240719C00151000 | 2024-06-21 10:02AM EDT | 151.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 593 | 702 | 3.13% |
| XOP240719C00152000 | 2024-06-21 3:01PM EDT | 152.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 6.25% |
| XOP240719C00153000 | 2024-06-21 11:44AM EDT | 153.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| XOP240719C00154000 | 2024-06-20 3:12PM EDT | 154.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 6.25% |
| XOP240719C00155000 | 2024-06-21 3:36PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 1,814 | 6.25% |
| XOP240719C00156000 | 2024-06-21 1:57PM EDT | 156.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 592 | 585 | 6.25% |
| XOP240719C00157000 | 2024-06-21 9:30AM EDT | 157.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| XOP240719C00158000 | 2024-06-21 2:27PM EDT | 158.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 6.25% |
| XOP240719C00159000 | 2024-06-20 3:12PM EDT | 159.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| XOP240719C00160000 | 2024-06-21 3:54PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,849 | 12.50% |
| XOP240719C00161000 | 2024-06-21 2:54PM EDT | 161.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 12.50% |
| XOP240719C00162000 | 2024-06-18 11:15AM EDT | 162.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| XOP240719C00163000 | 2024-06-21 3:54PM EDT | 163.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| XOP240719C00164000 | 2024-06-21 2:54PM EDT | 164.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| XOP240719C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,777 | 12.50% |
| XOP240719C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 1,306 | 12.50% |
| XOP240719C00175000 | 2024-06-20 9:35AM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| XOP240719C00180000 | 2024-06-11 12:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| XOP240719C00185000 | 2024-05-21 10:56AM EDT | 185.00 | 0.11 | 0.00 | 1.04 | 0.00 | - | 8 | 33 | 57.42% |
| XOP240719C00190000 | 2024-06-18 3:39PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 25.00% |
| XOP240719C00195000 | 2024-06-18 3:38PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 73 | 25.00% |
| XOP240719C00200000 | 2024-06-18 3:40PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 91 | 25.00% |
| XOP240719C00205000 | 2024-06-18 3:28PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 68 | 25.00% |
| XOP240719C00210000 | 2024-06-18 3:25PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 47 | 25.00% |
| XOP240719C00215000 | 2024-06-18 3:24PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 25.00% |
| XOP240719C00220000 | 2024-06-18 3:13PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| XOP240719C00225000 | 2024-06-18 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 28 | 25.00% |
| XOP240719C00230000 | 2024-06-20 2:38PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 153.81% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 107.62% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 128.52% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 90.14% |
| XOP240719P00090000 | 2024-06-17 11:50AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 107.13% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-06-06 10:10AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 6 | 112 | 46.88% |
| XOP240719P00115000 | 2024-06-04 9:46AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XOP240719P00117000 | 2024-06-04 10:35AM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 10 | 34 | 38.97% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 43.26% |
| XOP240719P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 1 | 49 | 43.95% |
| XOP240719P00121000 | 2024-06-17 10:10AM EDT | 121.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| XOP240719P00122000 | 2024-06-17 3:57PM EDT | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| XOP240719P00123000 | 2024-06-18 11:15AM EDT | 123.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 12.50% |
| XOP240719P00124000 | 2024-06-17 10:20AM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240719P00125000 | 2024-06-21 9:30AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5,814 | 12.50% |
| XOP240719P00126000 | 2024-06-14 3:04PM EDT | 126.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| XOP240719P00127000 | 2024-06-14 3:04PM EDT | 127.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| XOP240719P00128000 | 2024-06-17 1:06PM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 12.50% |
| XOP240719P00129000 | 2024-06-17 1:10PM EDT | 129.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| XOP240719P00130000 | 2024-06-20 1:12PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,338 | 6.25% |
| XOP240719P00131000 | 2024-06-21 1:57PM EDT | 131.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| XOP240719P00132000 | 2024-06-21 9:46AM EDT | 132.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| XOP240719P00133000 | 2024-06-21 12:03PM EDT | 133.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| XOP240719P00134000 | 2024-06-21 11:44AM EDT | 134.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| XOP240719P00135000 | 2024-06-21 3:05PM EDT | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 161 | 5,628 | 6.25% |
| XOP240719P00136000 | 2024-06-21 3:54PM EDT | 136.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 293 | 6.25% |
| XOP240719P00137000 | 2024-06-21 3:59PM EDT | 137.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 671 | 740 | 3.13% |
| XOP240719P00138000 | 2024-06-21 2:54PM EDT | 138.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 42 | 1,569 | 3.13% |
| XOP240719P00139000 | 2024-06-21 3:54PM EDT | 139.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 83 | 345 | 3.13% |
| XOP240719P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 31 | 1,205 | 3.13% |
| XOP240719P00141000 | 2024-06-21 3:52PM EDT | 141.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 417 | 1.56% |
| XOP240719P00142000 | 2024-06-21 3:52PM EDT | 142.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 296 | 1.56% |
| XOP240719P00143000 | 2024-06-21 3:38PM EDT | 143.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 109 | 827 | 0.78% |
| XOP240719P00144000 | 2024-06-21 3:13PM EDT | 144.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 84 | 837 | 0.00% |
| XOP240719P00145000 | 2024-06-21 12:58PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| XOP240719P00146000 | 2024-06-21 10:38AM EDT | 146.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 0.00% |
| XOP240719P00147000 | 2024-06-17 2:39PM EDT | 147.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 687 | 697 | 0.00% |
| XOP240719P00148000 | 2024-06-21 1:19PM EDT | 148.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 333 | 0.00% |
| XOP240719P00149000 | 2024-06-20 11:00AM EDT | 149.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| XOP240719P00150000 | 2024-06-21 3:37PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 687 | 0.00% |
| XOP240719P00151000 | 2024-06-12 2:30PM EDT | 151.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| XOP240719P00152000 | 2024-06-12 3:01PM EDT | 152.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XOP240719P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| XOP240719P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XOP240719P00155000 | 2024-06-21 11:09AM EDT | 155.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 6 | 651 | 0.00% |
| XOP240719P00156000 | 2024-06-20 9:39AM EDT | 156.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XOP240719P00157000 | 2024-05-30 9:59AM EDT | 157.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 33 | 38 | 0.00% |
| XOP240719P00158000 | 2024-06-20 9:33AM EDT | 158.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240719P00159000 | 2024-05-23 10:30AM EDT | 159.00 | 10.80 | 14.50 | 16.75 | 0.00 | - | - | 1 | 40.25% |
| XOP240719P00160000 | 2024-06-17 9:39AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 12.65 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 21.95 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240719P00200000 | 2024-05-20 11:45AM EDT | 200.00 | 46.55 | 55.85 | 59.80 | 0.00 | - | 2 | 0 | 90.33% |
© 2024 Yahoo. All rights reserved.