Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,319.35 +12.34 (+0.23%) Dow
39,403.86 -267.18 (-0.67%) Nasdaq
16,935.39 +133.85 (+0.80%) Bitcoin USD
67,838.04 -2,652.41 (-3.76%) CMC Crypto 200
1,474.77 -27.89 (-1.86%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-03-28 3:59PM EDT | 105.00 | 52.59 | 52.25 | 55.65 | 0.00 | - | 3 | 3 | 74.76% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 64.79% |
| XOP241115C00120000 | 2023-12-12 2:31PM EDT | 120.00 | 20.55 | 23.25 | 24.05 | 0.00 | - | - | 8 | 0.00% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 27.78 | 22.15 | 23.55 | 0.00 | - | 14 | 59 | 29.04% |
| XOP241115C00135000 | 2024-04-19 11:39AM EDT | 135.00 | 25.13 | 22.00 | 22.50 | 0.00 | - | 4 | 12 | 35.82% |
| XOP241115C00140000 | 2024-05-15 3:19PM EDT | 140.00 | 17.35 | 15.70 | 16.05 | 0.00 | - | 5 | 54 | 26.54% |
| XOP241115C00145000 | 2024-05-09 10:42AM EDT | 145.00 | 16.43 | 12.60 | 12.90 | 0.00 | - | 1 | 45 | 25.75% |
| XOP241115C00150000 | 2024-05-22 1:19PM EDT | 150.00 | 10.75 | 9.70 | 10.25 | 0.00 | - | 5 | 1,238 | 25.31% |
| XOP241115C00155000 | 2024-05-21 11:33AM EDT | 155.00 | 10.11 | 7.65 | 7.75 | 0.00 | - | 2 | 200 | 24.34% |
| XOP241115C00160000 | 2024-05-23 11:26AM EDT | 160.00 | 5.95 | 5.80 | 5.90 | +0.10 | +1.71% | 1 | 63 | 24.05% |
| XOP241115C00165000 | 2024-05-23 10:50AM EDT | 165.00 | 4.35 | 4.25 | 4.35 | 0.00 | - | 15 | 705 | 23.65% |
| XOP241115C00170000 | 2024-05-22 1:29PM EDT | 170.00 | 3.45 | 3.05 | 3.25 | 0.00 | - | 50 | 1,758 | 23.64% |
| XOP241115C00175000 | 2024-05-10 2:06PM EDT | 175.00 | 3.15 | 2.24 | 2.35 | 0.00 | - | 7 | 1,553 | 23.47% |
| XOP241115C00180000 | 2024-05-10 10:29AM EDT | 180.00 | 2.52 | 1.62 | 1.69 | 0.00 | - | 1 | 1,380 | 23.41% |
| XOP241115C00185000 | 2024-05-17 2:05PM EDT | 185.00 | 1.74 | 1.16 | 1.23 | 0.00 | - | 10 | 350 | 23.51% |
| XOP241115C00190000 | 2024-05-17 2:05PM EDT | 190.00 | 1.28 | 0.84 | 0.92 | 0.00 | - | 10 | 37 | 23.80% |
| XOP241115C00195000 | 2024-04-30 10:32AM EDT | 195.00 | 1.72 | 0.63 | 0.69 | 0.00 | - | 3 | 1,178 | 24.11% |
| XOP241115C00200000 | 2024-04-30 12:00PM EDT | 200.00 | 1.32 | 0.46 | 0.53 | 0.00 | - | 1 | 104 | 24.51% |
| XOP241115C00205000 | 2024-04-03 12:24PM EDT | 205.00 | 2.17 | 0.69 | 0.75 | 0.00 | - | 2 | 22 | 27.98% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 39.60% |
| XOP241115C00220000 | 2024-04-17 2:53PM EDT | 220.00 | 0.81 | 0.04 | 0.28 | 0.00 | - | 12 | 11 | 27.52% |
| XOP241115C00225000 | 2024-03-14 3:03PM EDT | 225.00 | 0.53 | 1.05 | 1.16 | 0.00 | - | 2 | 36 | 37.24% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 37.26% |
| XOP241115C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 4 | 28.13% |
| XOP241115C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 10 | 9 | 28.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 51.76% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 50.64% |
| XOP241115P00075000 | 2024-05-14 12:27PM EDT | 75.00 | 0.10 | 0.01 | 0.94 | 0.00 | - | 20 | 1 | 53.25% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.05 | 0.26 | 0.00 | - | 2 | 103 | 44.19% |
| XOP241115P00085000 | 2024-05-02 3:17PM EDT | 85.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 29 | 88 | 37.84% |
| XOP241115P00090000 | 2024-05-23 10:39AM EDT | 90.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 505 | 551 | 35.50% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.19 | 0.24 | 0.00 | - | 4 | 3 | 32.81% |
| XOP241115P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.31 | 0.29 | 0.34 | 0.00 | - | 5 | 130 | 31.32% |
| XOP241115P00105000 | 2024-03-21 10:49AM EDT | 105.00 | 1.13 | 0.81 | 0.91 | 0.00 | - | 9 | 38 | 34.25% |
| XOP241115P00110000 | 2024-05-02 9:41AM EDT | 110.00 | 0.88 | 0.57 | 0.63 | 0.00 | - | 26 | 291 | 28.13% |
| XOP241115P00115000 | 2024-05-17 2:05PM EDT | 115.00 | 0.75 | 0.83 | 0.89 | 0.00 | - | 10 | 1,775 | 26.83% |
| XOP241115P00120000 | 2024-05-17 2:05PM EDT | 120.00 | 1.06 | 1.21 | 1.29 | 0.00 | - | 10 | 109 | 25.82% |
| XOP241115P00125000 | 2024-05-21 11:21AM EDT | 125.00 | 1.35 | 1.78 | 1.85 | 0.00 | - | 6 | 178 | 24.87% |
| XOP241115P00130000 | 2024-05-22 11:39AM EDT | 130.00 | 2.50 | 2.58 | 2.65 | 0.00 | - | 1 | 72 | 24.09% |
| XOP241115P00135000 | 2024-05-20 9:52AM EDT | 135.00 | 2.96 | 3.65 | 3.75 | 0.00 | - | 1 | 59 | 23.42% |
| XOP241115P00140000 | 2024-05-22 9:53AM EDT | 140.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 20 | 1,259 | 22.69% |
| XOP241115P00145000 | 2024-05-15 1:09PM EDT | 145.00 | 6.45 | 6.80 | 6.95 | 0.00 | - | 101 | 318 | 22.05% |
| XOP241115P00150000 | 2024-05-20 10:27AM EDT | 150.00 | 7.55 | 9.05 | 9.20 | 0.00 | - | 6 | 23 | 21.49% |
| XOP241115P00155000 | 2024-05-20 9:34AM EDT | 155.00 | 10.05 | 11.70 | 11.95 | 0.00 | - | 4 | 32 | 21.09% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 160.00 | 14.70 | 14.80 | 15.25 | +0.30 | +2.08% | 1 | 14 | 21.02% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 165.00 | 19.17 | 18.30 | 18.55 | 0.00 | - | 2 | 3 | 19.85% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 20.60 | 22.40 | 0.00 | - | - | 18 | 19.07% |
| XOP241115P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 20.85 | 26.10 | 26.65 | 0.00 | - | 10 | 10 | 18.54% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 28.85 | 31.75 | 0.00 | - | - | 18 | 21.29% |
© 2024 Yahoo. All rights reserved.