Singapore markets open in 3 hours 31 minutes
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
61,856.55 +870.04 (+1.43%) 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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240802C00140000 | 2024-06-14 1:50PM EDT | 140.00 | 5.95 | 6.75 | 8.70 | 0.00 | - | - | 5 | 31.90% |
| XOP240802C00145000 | 2024-06-27 9:31AM EDT | 145.00 | 4.35 | 4.10 | 4.45 | +4.35 | - | - | 2 | 23.82% |
| XOP240802C00145500 | 2024-06-27 12:45PM EDT | 145.50 | 3.80 | 2.91 | 4.20 | +3.80 | - | - | 50 | 23.79% |
| XOP240802C00146500 | 2024-06-25 10:04AM EDT | 146.50 | 3.66 | 3.35 | 3.85 | +3.66 | - | - | 1 | 24.45% |
| XOP240802C00147000 | 2024-06-27 10:20AM EDT | 147.00 | 2.97 | 2.84 | 3.45 | 0.00 | - | 16 | 24 | 23.43% |
| XOP240802C00147500 | 2024-06-26 10:34AM EDT | 147.50 | 2.85 | 2.84 | 3.20 | 0.00 | - | 2 | 2 | 23.19% |
| XOP240802C00148000 | 2024-06-28 1:56PM EDT | 148.00 | 2.87 | 2.62 | 3.00 | +2.87 | - | 3 | 15 | 23.19% |
| XOP240802C00148500 | 2024-06-27 10:05AM EDT | 148.50 | 2.53 | 2.43 | 2.78 | +2.53 | - | - | 10 | 23.02% |
| XOP240802C00149500 | 2024-06-26 3:04PM EDT | 149.50 | 2.21 | 2.07 | 2.50 | +2.21 | - | - | 12 | 23.46% |
| XOP240802C00150000 | 2024-06-26 3:54PM EDT | 150.00 | 2.08 | 1.69 | 2.37 | 0.00 | - | 16 | 14 | 23.67% |
| XOP240802C00151000 | 2024-06-27 10:20AM EDT | 151.00 | 1.58 | 1.57 | 2.11 | 0.00 | - | 16 | 23 | 23.96% |
| XOP240802C00152500 | 2024-06-27 10:05AM EDT | 152.50 | 1.29 | 1.25 | 1.54 | +1.29 | - | - | 19 | 22.83% |
| XOP240802C00153000 | 2024-06-27 10:15AM EDT | 153.00 | 1.12 | 1.10 | 2.21 | 0.00 | - | 1 | 4 | 28.17% |
| XOP240802C00154000 | 2024-06-28 9:30AM EDT | 154.00 | 1.20 | 0.95 | 1.72 | +0.03 | +2.56% | 30 | 12 | 26.53% |
| XOP240802C00155000 | 2024-06-26 3:44PM EDT | 155.00 | 0.85 | 0.76 | 1.12 | +0.85 | - | - | 79 | 23.56% |
| XOP240802C00156000 | 2024-06-21 11:41AM EDT | 156.00 | 0.66 | 0.55 | 1.98 | 0.00 | - | 4 | 4 | 31.53% |
| XOP240802C00157000 | 2024-06-24 10:16AM EDT | 157.00 | 0.78 | 0.46 | 1.81 | +0.78 | - | - | 1 | 31.82% |
| XOP240802C00157500 | 2024-06-24 1:54PM EDT | 157.50 | 0.79 | 0.38 | 0.83 | 0.00 | - | 8 | 12 | 24.44% |
| XOP240802C00158000 | 2024-06-21 2:00PM EDT | 158.00 | 0.45 | 0.29 | 1.73 | 0.00 | - | 1 | 1 | 32.70% |
| XOP240802C00160000 | 2024-06-24 10:16AM EDT | 160.00 | 0.49 | 0.20 | 0.81 | +0.49 | - | - | 1 | 27.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240802P00100000 | 2024-06-24 10:57AM EDT | 100.00 | 0.19 | 0.00 | 1.30 | +0.19 | - | - | 2 | 76.66% |
| XOP240802P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.54 | 0.07 | 0.31 | 0.00 | - | - | 23 | 38.04% |
| XOP240802P00125000 | 2024-06-24 10:57AM EDT | 125.00 | 0.39 | 0.07 | 0.74 | 0.00 | - | 2 | 5 | 38.57% |
| XOP240802P00131000 | 2024-06-21 11:41AM EDT | 131.00 | 0.75 | 0.28 | 1.12 | 0.00 | - | 4 | 4 | 33.50% |
| XOP240802P00132000 | 2024-06-24 10:16AM EDT | 132.00 | 0.56 | 0.31 | 0.93 | 0.00 | - | 1 | 1 | 29.91% |
| XOP240802P00133000 | 2024-06-21 2:00PM EDT | 133.00 | 0.98 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 30.91% |
| XOP240802P00134000 | 2024-06-24 3:39PM EDT | 134.00 | 0.50 | 0.53 | 1.28 | 0.00 | - | 9 | 9 | 29.91% |
| XOP240802P00135000 | 2024-06-28 9:30AM EDT | 135.00 | 0.55 | 0.62 | 1.19 | -0.22 | -28.57% | 30 | 56 | 27.39% |
| XOP240802P00136000 | 2024-06-28 10:51AM EDT | 136.00 | 0.74 | 0.73 | 1.29 | -0.06 | -7.50% | 1 | 90 | 26.49% |
| XOP240802P00138000 | 2024-06-24 1:53PM EDT | 138.00 | 0.98 | 0.91 | 1.38 | 0.00 | - | 3 | 4 | 23.60% |
| XOP240802P00139000 | 2024-06-25 10:44AM EDT | 139.00 | 1.29 | 1.14 | 1.74 | +1.29 | - | - | 1 | 24.30% |
| XOP240802P00140000 | 2024-06-28 10:51AM EDT | 140.00 | 1.37 | 1.40 | 1.57 | +0.36 | +35.64% | 1 | 13 | 21.16% |
| XOP240802P00142500 | 2024-06-24 11:19AM EDT | 142.50 | 2.07 | 1.61 | 2.48 | +2.07 | - | - | 1 | 21.57% |
| XOP240802P00143000 | 2024-06-24 9:50AM EDT | 143.00 | 2.61 | 1.07 | 2.57 | 0.00 | - | 71 | 0 | 20.92% |
| XOP240802P00144000 | 2024-06-26 12:38PM EDT | 144.00 | 3.25 | 2.12 | 2.87 | +3.25 | - | - | 2 | 20.19% |
| XOP240802P00145000 | 2024-06-27 12:44PM EDT | 145.00 | 3.50 | 2.74 | 5.15 | 0.00 | - | 100 | 49 | 30.45% |
| XOP240802P00147000 | 2024-06-20 10:23AM EDT | 147.00 | 5.48 | 3.75 | 4.25 | 0.00 | - | - | 1 | 19.28% |
© 2024 Yahoo. All rights reserved.