Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,087.86 -3,283.61 (-5.10%) CMC Crypto 200
1,262.48 -47.24 (-3.61%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00110000 | 2024-06-21 12:03PM EDT | 110.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOP240816C00133000 | 2024-06-03 3:29PM EDT | 133.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00140000 | 2024-06-18 12:18PM EDT | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XOP240816C00141000 | 2024-06-21 3:05PM EDT | 141.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240816C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XOP240816C00143000 | 2024-06-21 3:51PM EDT | 143.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 144.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 0.39% |
| XOP240816C00145000 | 2024-06-21 1:08PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 172 | 0.78% |
| XOP240816C00146000 | 2024-06-21 3:03PM EDT | 146.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 1.56% |
| XOP240816C00147000 | 2024-06-21 3:01PM EDT | 147.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 1.56% |
| XOP240816C00148000 | 2024-06-21 3:46PM EDT | 148.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 1.56% |
| XOP240816C00149000 | 2024-06-21 3:33PM EDT | 149.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 3.13% |
| XOP240816C00150000 | 2024-06-21 3:36PM EDT | 150.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 3.13% |
| XOP240816C00151000 | 2024-06-21 3:33PM EDT | 151.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 1,000 | 3.13% |
| XOP240816C00152000 | 2024-06-21 3:29PM EDT | 152.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| XOP240816C00153000 | 2024-06-21 3:50PM EDT | 153.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 3.13% |
| XOP240816C00154000 | 2024-06-21 3:37PM EDT | 154.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 3.13% |
| XOP240816C00155000 | 2024-06-21 3:05PM EDT | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 3,317 | 6.25% |
| XOP240816C00156000 | 2024-06-21 3:50PM EDT | 156.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| XOP240816C00157000 | 2024-06-21 3:30PM EDT | 157.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 6.25% |
| XOP240816C00158000 | 2024-06-21 2:08PM EDT | 158.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 6.25% |
| XOP240816C00159000 | 2024-06-20 2:54PM EDT | 159.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 6.25% |
| XOP240816C00160000 | 2024-06-21 3:29PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| XOP240816C00161000 | 2024-06-20 3:15PM EDT | 161.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| XOP240816C00162000 | 2024-06-10 3:30PM EDT | 162.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| XOP240816C00163000 | 2024-06-20 3:24PM EDT | 163.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XOP240816C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 19 | 6.25% |
| XOP240816C00170000 | 2024-06-21 11:09AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,301 | 12.50% |
| XOP240816C00190000 | 2024-06-17 10:04AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00117000 | 2024-06-17 3:36PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00118000 | 2024-06-18 11:01AM EDT | 118.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XOP240816P00119000 | 2024-06-17 10:20AM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XOP240816P00125000 | 2024-06-18 10:49AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| XOP240816P00126000 | 2024-06-18 2:09PM EDT | 126.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| XOP240816P00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| XOP240816P00128000 | 2024-06-21 3:50PM EDT | 128.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| XOP240816P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 6.25% |
| XOP240816P00130000 | 2024-06-21 2:51PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 6.25% |
| XOP240816P00131000 | 2024-06-21 3:50PM EDT | 131.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 6.25% |
| XOP240816P00132000 | 2024-06-21 3:44PM EDT | 132.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 6.25% |
| XOP240816P00133000 | 2024-06-21 3:42PM EDT | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 6.25% |
| XOP240816P00134000 | 2024-06-21 3:27PM EDT | 134.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 3.13% |
| XOP240816P00135000 | 2024-06-21 3:09PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 3.13% |
| XOP240816P00136000 | 2024-06-21 3:42PM EDT | 136.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 3.13% |
| XOP240816P00137000 | 2024-06-21 3:27PM EDT | 137.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| XOP240816P00138000 | 2024-06-21 3:51PM EDT | 138.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 3.13% |
| XOP240816P00139000 | 2024-06-21 3:05PM EDT | 139.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 1.56% |
| XOP240816P00140000 | 2024-06-21 11:02AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 1.56% |
| XOP240816P00141000 | 2024-06-20 10:24AM EDT | 141.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XOP240816P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 143.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| XOP240816P00144000 | 2024-06-17 11:02AM EDT | 144.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| XOP240816P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| XOP240816P00146000 | 2024-06-21 1:19PM EDT | 146.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 147.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240816P00150000 | 2024-06-20 10:43AM EDT | 150.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.