Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,356.58 +2.55 (+0.05%) Dow
38,944.31 +136.98 (+0.35%) Nasdaq
17,175.15 -12.75 (-0.07%) Bitcoin USD
71,282.59 +617.13 (+0.87%) CMC Crypto 200
1,523.94 -0.86 (-0.06%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00090000 | 2024-06-03 9:56AM EDT | 90.00 | 61.27 | 54.65 | 58.20 | 0.00 | - | 1 | 1 | 66.97% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 114.34% |
| XOP240920C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 41.02 | 35.35 | 38.65 | 0.00 | - | 1 | 1 | 47.44% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.20 | 40.85 | 0.00 | - | 2 | 4 | 69.20% |
| XOP240920C00118000 | 2024-05-31 9:30AM EDT | 118.00 | 33.20 | 28.05 | 31.05 | 0.00 | - | 1 | 3 | 41.08% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 31.30 | 32.45 | 0.00 | - | 2 | 12 | 52.05% |
| XOP240920C00120000 | 2024-06-05 9:56AM EDT | 120.00 | 27.30 | 26.20 | 29.20 | 0.00 | - | 1 | 17 | 39.69% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 54.69% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 30.30 | 32.05 | 0.00 | - | 4 | 34 | 58.44% |
| XOP240920C00124000 | 2024-05-29 10:06AM EDT | 124.00 | 27.40 | 22.55 | 25.45 | 0.00 | - | 1 | 104 | 36.51% |
| XOP240920C00125000 | 2024-05-23 10:46AM EDT | 125.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 26.40 | 28.75 | 0.00 | - | 10 | 41 | 51.84% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 26.55 | 28.55 | 0.00 | - | 4 | 9 | 54.26% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.20 | 28.60 | 0.00 | - | - | 1 | 56.07% |
| XOP240920C00129000 | 2024-05-14 9:33AM EDT | 129.00 | 24.40 | 18.55 | 20.55 | 0.00 | - | 4 | 97 | 31.34% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 86.76% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 27.09% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 34.02% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 59.08% |
| XOP240920C00134000 | 2024-05-14 10:33AM EDT | 134.00 | 19.40 | 14.50 | 16.50 | 0.00 | - | 4 | 497 | 29.40% |
| XOP240920C00135000 | 2024-05-22 9:58AM EDT | 135.00 | 18.10 | 13.75 | 15.75 | 0.00 | - | 2 | 159 | 29.13% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 16.90 | 17.75 | 0.00 | - | 1 | 1 | 38.65% |
| XOP240920C00137000 | 2024-05-15 3:19PM EDT | 137.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| XOP240920C00138000 | 2024-05-29 11:39AM EDT | 138.00 | 14.87 | 11.55 | 13.55 | 0.00 | - | 1 | 58 | 28.18% |
| XOP240920C00139000 | 2024-04-25 3:53PM EDT | 139.00 | 22.70 | 13.90 | 15.10 | 0.00 | - | 2 | 115 | 35.57% |
| XOP240920C00140000 | 2024-05-22 3:04PM EDT | 140.00 | 14.06 | 10.20 | 12.20 | 0.00 | - | 1 | 704 | 27.71% |
| XOP240920C00141000 | 2024-06-04 9:58AM EDT | 141.00 | 9.75 | 10.05 | 11.05 | 0.00 | - | 2 | 2 | 25.81% |
| XOP240920C00142000 | 2024-05-13 9:44AM EDT | 142.00 | 13.66 | 9.40 | 10.40 | 0.00 | - | 5 | 8 | 25.54% |
| XOP240920C00143000 | 2024-06-05 1:17PM EDT | 143.00 | 9.55 | 8.80 | 9.95 | 0.00 | - | 1 | 702 | 25.87% |
| XOP240920C00144000 | 2024-06-04 9:55AM EDT | 144.00 | 8.10 | 8.20 | 9.20 | 0.00 | - | 2 | 95 | 25.17% |
| XOP240920C00145000 | 2024-06-04 11:48AM EDT | 145.00 | 7.90 | 7.65 | 8.65 | 0.00 | - | 4 | 299 | 25.05% |
| XOP240920C00150000 | 2024-06-05 12:17PM EDT | 150.00 | 5.92 | 5.85 | 6.10 | 0.00 | - | 51 | 1,569 | 24.15% |
| XOP240920C00155000 | 2024-06-05 3:18PM EDT | 155.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 45 | 811 | 23.39% |
| XOP240920C00160000 | 2024-06-05 3:37PM EDT | 160.00 | 2.50 | 2.47 | 2.72 | 0.00 | - | 103 | 1,907 | 23.15% |
| XOP240920C00165000 | 2024-06-06 9:37AM EDT | 165.00 | 1.66 | 1.54 | 1.80 | +0.02 | +1.29% | 14 | 624 | 23.22% |
| XOP240920C00170000 | 2024-06-05 2:43PM EDT | 170.00 | 1.05 | 0.92 | 1.18 | 0.00 | - | 1 | 3,855 | 23.40% |
| XOP240920C00175000 | 2024-06-06 9:37AM EDT | 175.00 | 0.66 | 0.54 | 0.79 | +0.01 | +1.56% | 28 | 248 | 23.80% |
| XOP240920C00180000 | 2024-06-04 3:32PM EDT | 180.00 | 0.42 | 0.39 | 0.55 | 0.00 | - | 3 | 2,772 | 24.41% |
| XOP240920C00185000 | 2024-06-06 9:37AM EDT | 185.00 | 0.30 | 0.19 | 0.40 | 0.00 | - | 15 | 764 | 25.20% |
| XOP240920C00190000 | 2024-05-21 10:46AM EDT | 190.00 | 0.54 | 0.04 | 0.37 | 0.00 | - | 5 | 2,019 | 27.05% |
| XOP240920C00195000 | 2024-06-05 2:43PM EDT | 195.00 | 0.15 | 0.06 | 0.26 | 0.00 | - | 1 | 98 | 27.44% |
| XOP240920C00200000 | 2024-05-22 11:33AM EDT | 200.00 | 0.19 | 0.05 | 0.28 | 0.00 | - | 1 | 132 | 29.76% |
| XOP240920C00205000 | 2024-05-21 11:30AM EDT | 205.00 | 0.21 | 0.01 | 0.25 | 0.00 | - | 10 | 31 | 31.10% |
| XOP240920C00210000 | 2024-05-14 12:29PM EDT | 210.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 10 | 12 | 32.47% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 32.47% |
| XOP240920C00220000 | 2024-05-31 1:23PM EDT | 220.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 10 | 72 | 36.77% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 20 | 38.23% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 46.63% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 54.79% |
| XOP240920C00240000 | 2024-04-17 9:50AM EDT | 240.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 39.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 73.54% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 59.47% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 50.78% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 50.29% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 1.32 | 0.00 | - | 354 | 170 | 59.62% |
| XOP240920P00090000 | 2024-06-03 9:56AM EDT | 90.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 1 | 158 | 44.82% |
| XOP240920P00095000 | 2024-05-20 12:44PM EDT | 95.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 20 | 44 | 42.90% |
| XOP240920P00100000 | 2024-06-03 3:21PM EDT | 100.00 | 0.21 | 0.07 | 0.32 | 0.00 | - | 10 | 1,578 | 38.28% |
| XOP240920P00105000 | 2024-06-03 3:21PM EDT | 105.00 | 0.28 | 0.19 | 0.47 | 0.00 | - | 10 | 2,611 | 36.62% |
| XOP240920P00110000 | 2024-06-05 3:56PM EDT | 110.00 | 0.41 | 0.24 | 0.58 | 0.00 | - | 17 | 558 | 33.77% |
| XOP240920P00115000 | 2024-05-23 1:57PM EDT | 115.00 | 0.45 | 0.45 | 0.68 | 0.00 | - | 10 | 418 | 30.53% |
| XOP240920P00116000 | 2024-06-03 3:21PM EDT | 116.00 | 0.59 | 0.49 | 0.73 | 0.00 | - | 30 | 171 | 30.15% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.52 | 0.57 | 0.00 | - | 1 | 44 | 27.64% |
| XOP240920P00118000 | 2024-06-03 3:20PM EDT | 118.00 | 0.68 | 0.59 | 0.83 | 0.00 | - | 50 | 105 | 29.32% |
| XOP240920P00119000 | 2024-05-21 3:04PM EDT | 119.00 | 0.43 | 0.59 | 0.97 | 0.00 | - | 22 | 98 | 29.61% |
| XOP240920P00120000 | 2024-06-05 3:56PM EDT | 120.00 | 0.82 | 0.65 | 1.04 | 0.00 | - | 35 | 1,265 | 29.26% |
| XOP240920P00121000 | 2024-04-15 9:50AM EDT | 121.00 | 0.98 | 0.68 | 0.74 | 0.00 | - | 4 | 10 | 25.90% |
| XOP240920P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 0.63 | 0.84 | 1.10 | 0.00 | - | 10 | 97 | 27.86% |
| XOP240920P00123000 | 2024-05-21 10:46AM EDT | 123.00 | 0.56 | 0.93 | 1.16 | 0.00 | - | 1 | 13 | 27.36% |
| XOP240920P00124000 | 2024-05-30 12:08PM EDT | 124.00 | 0.87 | 0.95 | 1.36 | 0.00 | - | 1 | 645 | 27.75% |
| XOP240920P00125000 | 2024-05-22 9:52AM EDT | 125.00 | 0.92 | 1.05 | 1.47 | 0.00 | - | 1 | 589 | 27.47% |
| XOP240920P00126000 | 2024-06-03 2:06PM EDT | 126.00 | 1.30 | 1.22 | 1.47 | 0.00 | - | 4 | 791 | 26.49% |
| XOP240920P00127000 | 2024-06-03 3:22PM EDT | 127.00 | 1.34 | 1.31 | 1.61 | 0.00 | - | 53 | 165 | 26.32% |
| XOP240920P00128000 | 2024-05-30 1:48PM EDT | 128.00 | 1.23 | 1.46 | 1.70 | 0.00 | - | 8 | 177 | 25.82% |
| XOP240920P00129000 | 2024-06-04 9:57AM EDT | 129.00 | 2.12 | 1.57 | 1.88 | 0.00 | - | 1 | 54 | 25.76% |
| XOP240920P00130000 | 2024-06-05 3:56PM EDT | 130.00 | 1.89 | 1.75 | 2.00 | 0.00 | - | 17 | 2,282 | 25.32% |
| XOP240920P00131000 | 2024-06-04 9:49AM EDT | 131.00 | 2.44 | 1.91 | 2.16 | 0.00 | - | 1 | 571 | 25.05% |
| XOP240920P00132000 | 2024-06-03 2:06PM EDT | 132.00 | 2.15 | 2.05 | 2.46 | 0.00 | - | 3 | 518 | 25.34% |
| XOP240920P00133000 | 2024-06-04 9:49AM EDT | 133.00 | 2.87 | 2.25 | 2.55 | 0.00 | - | 3 | 42 | 24.65% |
| XOP240920P00134000 | 2024-06-04 11:33AM EDT | 134.00 | 2.92 | 2.48 | 2.85 | 0.00 | - | 18 | 626 | 24.79% |
| XOP240920P00135000 | 2024-06-04 9:47AM EDT | 135.00 | 3.40 | 2.72 | 2.95 | 0.00 | - | 16 | 129 | 24.05% |
| XOP240920P00136000 | 2024-06-04 9:49AM EDT | 136.00 | 3.64 | 2.88 | 3.20 | 0.00 | - | 4 | 45 | 23.87% |
| XOP240920P00137000 | 2024-06-05 9:48AM EDT | 137.00 | 3.60 | 3.10 | 3.45 | 0.00 | - | 5 | 115 | 23.63% |
| XOP240920P00138000 | 2024-06-04 11:24AM EDT | 138.00 | 4.00 | 3.50 | 3.75 | 0.00 | - | 5 | 76 | 23.51% |
| XOP240920P00139000 | 2024-06-04 11:49AM EDT | 139.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 27 | 234 | 23.15% |
| XOP240920P00140000 | 2024-06-05 11:32AM EDT | 140.00 | 4.40 | 4.05 | 4.35 | 0.00 | - | 14 | 1,413 | 23.07% |
| XOP240920P00141000 | 2024-06-04 9:45AM EDT | 141.00 | 5.25 | 4.40 | 4.70 | 0.00 | - | 2 | 233 | 22.93% |
| XOP240920P00142000 | 2024-05-23 3:27PM EDT | 142.00 | 4.40 | 4.75 | 5.05 | 0.00 | - | 44 | 166 | 22.71% |
| XOP240920P00143000 | 2024-06-04 10:58AM EDT | 143.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 283 | 22.76% |
| XOP240920P00144000 | 2024-05-30 12:33PM EDT | 144.00 | 4.40 | 5.45 | 5.80 | 0.00 | - | 1 | 517 | 22.25% |
| XOP240920P00145000 | 2024-06-05 11:27AM EDT | 145.00 | 6.45 | 5.95 | 6.25 | 0.00 | - | 1 | 706 | 22.16% |
| XOP240920P00150000 | 2024-06-05 11:24AM EDT | 150.00 | 8.95 | 8.35 | 9.35 | 0.00 | - | 10 | 830 | 23.33% |
| XOP240920P00155000 | 2024-06-03 3:58PM EDT | 155.00 | 10.85 | 11.05 | 13.05 | 0.00 | - | 2,059 | 3,851 | 24.89% |
| XOP240920P00160000 | 2024-05-09 3:48PM EDT | 160.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 0.00% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XOP240920P00170000 | 2024-05-22 3:22PM EDT | 170.00 | 21.61 | 23.15 | 26.15 | 0.00 | - | 150 | 160 | 30.67% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 61.57% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 70.39% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 84.89% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.