Singapore markets open in 3 hours
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,839.57 +901.62 (+1.48%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726C00142000 | 2024-06-21 10:02AM EDT | 142.00 | 4.79 | 5.55 | 6.90 | 0.00 | - | 1 | 2 | 31.90% |
| XOP240726C00142500 | 2024-06-14 3:07PM EDT | 142.50 | 4.20 | 5.15 | 5.55 | 0.00 | - | - | 10 | 24.88% |
| XOP240726C00144000 | 2024-06-20 11:43AM EDT | 144.00 | 3.80 | 4.10 | 4.65 | 0.00 | - | - | 1 | 24.65% |
| XOP240726C00144500 | 2024-06-14 9:43AM EDT | 144.50 | 3.89 | 3.30 | 4.25 | 0.00 | - | - | 1 | 23.80% |
| XOP240726C00145000 | 2024-06-28 11:10AM EDT | 145.00 | 3.90 | 3.60 | 3.90 | +0.60 | +18.18% | 4 | 8 | 23.23% |
| XOP240726C00145500 | 2024-06-27 2:29PM EDT | 145.50 | 3.05 | 2.62 | 3.65 | +3.05 | - | - | 6 | 23.22% |
| XOP240726C00146000 | 2024-06-27 12:54PM EDT | 146.00 | 2.91 | 3.10 | 3.35 | 0.00 | - | 9 | 16 | 22.83% |
| XOP240726C00146500 | 2024-06-28 3:44PM EDT | 146.50 | 2.99 | 2.81 | 3.10 | -0.68 | -18.53% | 7 | 12 | 22.67% |
| XOP240726C00147000 | 2024-06-27 12:54PM EDT | 147.00 | 2.46 | 2.54 | 2.88 | 0.00 | - | 9 | 14 | 22.64% |
| XOP240726C00148000 | 2024-06-26 2:00PM EDT | 148.00 | 2.28 | 2.09 | 2.67 | 0.00 | - | 17 | 30 | 23.88% |
| XOP240726C00148500 | 2024-06-26 2:00PM EDT | 148.50 | 2.10 | 1.38 | 2.47 | 0.00 | - | 14 | 14 | 23.79% |
| XOP240726C00149000 | 2024-06-26 9:33AM EDT | 149.00 | 2.30 | 1.66 | 2.34 | 0.00 | - | 4 | 6 | 24.10% |
| XOP240726C00149500 | 2024-06-26 11:54AM EDT | 149.50 | 1.65 | 1.61 | 2.37 | +1.65 | - | - | 12 | 25.45% |
| XOP240726C00150000 | 2024-06-26 11:54AM EDT | 150.00 | 1.52 | 1.41 | 2.15 | 0.00 | - | 5 | 20 | 25.05% |
| XOP240726C00151000 | 2024-06-28 3:34PM EDT | 151.00 | 1.21 | 1.16 | 2.15 | -0.37 | -23.42% | 2 | 8 | 27.17% |
| XOP240726C00152000 | 2024-06-28 9:44AM EDT | 152.00 | 1.23 | 0.99 | 1.15 | -0.37 | -23.13% | 5 | 10 | 21.60% |
| XOP240726C00153000 | 2024-06-27 12:22PM EDT | 153.00 | 0.75 | 0.77 | 1.32 | 0.00 | - | 2 | 8 | 24.77% |
| XOP240726C00154000 | 2024-06-28 11:55AM EDT | 154.00 | 0.78 | 0.65 | 1.17 | +0.15 | +23.81% | 15 | 84 | 25.23% |
| XOP240726C00155000 | 2024-06-28 11:55AM EDT | 155.00 | 0.64 | 0.51 | 0.79 | +0.09 | +16.36% | 20 | 22 | 23.29% |
| XOP240726C00156000 | 2024-06-26 1:25PM EDT | 156.00 | 0.70 | 0.42 | 0.68 | 0.00 | - | 4 | 8 | 23.61% |
| XOP240726C00157000 | 2024-06-14 11:00AM EDT | 157.00 | 0.42 | 0.34 | 1.12 | 0.00 | - | - | 3 | 29.61% |
| XOP240726C00158000 | 2024-06-28 12:03PM EDT | 158.00 | 0.40 | 0.26 | 0.58 | +0.03 | +8.11% | 1 | 4 | 25.24% |
| XOP240726C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 0.53 | 0.19 | 0.43 | +0.34 | +178.95% | 1 | 16 | 25.78% |
| XOP240726C00165000 | 2024-06-12 12:11PM EDT | 165.00 | 0.32 | 0.01 | 0.85 | 0.00 | - | - | 2 | 37.84% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726P00095000 | 2024-06-17 11:31AM EDT | 95.00 | 0.11 | 0.00 | 1.31 | 0.00 | - | - | 1 | 95.95% |
| XOP240726P00120000 | 2024-06-17 11:31AM EDT | 120.00 | 0.37 | 0.03 | 1.38 | 0.00 | - | - | 1 | 51.27% |
| XOP240726P00125000 | 2024-06-17 11:28AM EDT | 125.00 | 0.48 | 0.01 | 1.42 | 0.00 | - | - | 3 | 52.49% |
| XOP240726P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 0.78 | 0.12 | 1.59 | 0.00 | - | 2 | 48 | 44.58% |
| XOP240726P00131000 | 2024-06-26 9:50AM EDT | 131.00 | 0.33 | 0.16 | 1.08 | +0.33 | - | - | 5 | 37.13% |
| XOP240726P00132000 | 2024-06-24 9:30AM EDT | 132.00 | 0.49 | 0.16 | 1.42 | 0.00 | - | 1 | 16 | 38.88% |
| XOP240726P00133000 | 2024-06-26 12:58PM EDT | 133.00 | 0.47 | 0.19 | 0.49 | 0.00 | - | 74 | 75 | 26.15% |
| XOP240726P00134000 | 2024-06-14 3:00PM EDT | 134.00 | 1.35 | 0.34 | 1.01 | 0.00 | - | 7 | 8 | 30.79% |
| XOP240726P00135000 | 2024-06-28 3:18PM EDT | 135.00 | 0.50 | 0.46 | 0.58 | -0.10 | -16.67% | 4 | 16 | 24.07% |
| XOP240726P00136000 | 2024-06-07 3:08PM EDT | 136.00 | 1.25 | 0.52 | 0.69 | 0.00 | - | 2 | 2 | 23.66% |
| XOP240726P00137000 | 2024-06-28 12:39PM EDT | 137.00 | 0.62 | 0.63 | 1.34 | -0.39 | -38.61% | 12 | 6 | 28.17% |
| XOP240726P00138000 | 2024-06-28 11:55AM EDT | 138.00 | 0.75 | 0.71 | 1.13 | -0.35 | -31.82% | 21 | 16 | 24.30% |
| XOP240726P00139000 | 2024-06-28 10:34AM EDT | 139.00 | 0.95 | 0.89 | 1.34 | -0.20 | -17.39% | 2 | 14 | 24.06% |
| XOP240726P00140000 | 2024-06-28 2:29PM EDT | 140.00 | 1.21 | 1.07 | 1.59 | -0.21 | -14.79% | 3 | 21 | 23.90% |
| XOP240726P00141000 | 2024-06-28 9:44AM EDT | 141.00 | 1.37 | 1.22 | 1.90 | +1.37 | - | 5 | 0 | 23.91% |
| XOP240726P00142000 | 2024-06-28 2:21PM EDT | 142.00 | 1.65 | 1.47 | 2.27 | -0.27 | -14.06% | 11 | 24 | 24.07% |
| XOP240726P00142500 | 2024-06-21 10:36AM EDT | 142.50 | 2.74 | 1.61 | 2.13 | 0.00 | - | 1 | 1 | 21.84% |
| XOP240726P00144000 | 2024-06-27 9:31AM EDT | 144.00 | 2.50 | 1.74 | 2.45 | 0.00 | - | 3 | 13 | 19.93% |
| XOP240726P00145000 | 2024-06-26 1:25PM EDT | 145.00 | 3.13 | 2.53 | 2.87 | 0.00 | - | 4 | 29 | 19.68% |
| XOP240726P00145500 | 2024-06-28 3:40PM EDT | 145.50 | 2.99 | 2.22 | 3.10 | +2.99 | - | 54 | 0 | 19.54% |
| XOP240726P00146000 | 2024-06-20 9:31AM EDT | 146.00 | 5.80 | 2.86 | 3.25 | 0.00 | - | 1 | 9 | 18.84% |
| XOP240726P00146500 | 2024-06-24 12:42PM EDT | 146.50 | 3.15 | 2.74 | 3.50 | +3.15 | - | - | 2 | 18.67% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 147.00 | 5.96 | 3.45 | 3.85 | 0.00 | - | 3 | 3 | 19.07% |
| XOP240726P00148000 | 2024-06-27 12:14PM EDT | 148.00 | 4.71 | 4.10 | 5.25 | +4.71 | - | - | 2 | 24.22% |
| XOP240726P00148500 | 2024-06-25 3:30PM EDT | 148.50 | 4.25 | 4.25 | 4.85 | 0.00 | - | 1 | 2 | 19.46% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 149.00 | 4.42 | 3.55 | 5.25 | 0.00 | - | - | 1 | 19.90% |
| XOP240726P00153000 | 2024-06-25 10:19AM EDT | 153.00 | 7.70 | 7.05 | 8.80 | 0.00 | - | 1 | 2 | 24.37% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 155.00 | 13.43 | 9.40 | 11.55 | 0.00 | - | 1 | 25 | 33.94% |
© 2024 Yahoo. All rights reserved.