Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.95 +11.94 (+0.22%) Dow
39,400.04 -271.00 (-0.68%) Nasdaq
16,934.55 +133.00 (+0.79%) Bitcoin USD
67,898.30 -2,666.30 (-3.78%) CMC Crypto 200
1,474.75 -27.91 (-1.86%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP241220C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 43.70 | 40.60 | 42.15 | 0.00 | - | - | 2 | 38.17% |
| XOP241220C00125000 | 2024-05-21 9:44AM EDT | 125.00 | 31.80 | 28.15 | 28.95 | 0.00 | - | 140 | 141 | 32.28% |
| XOP241220C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 24.65 | 24.35 | 24.95 | 0.00 | - | - | 399 | 30.85% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 36.33% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 22.15 | 23.45 | 0.00 | - | 13 | 447 | 30.42% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 50.06% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 135.00 | 21.80 | 20.55 | 21.35 | 0.00 | - | - | 313 | 29.98% |
| XOP241220C00136000 | 2024-02-15 2:22PM EDT | 136.00 | 16.15 | 22.35 | 22.95 | 0.00 | - | 11 | 0 | 35.54% |
| XOP241220C00138000 | 2024-04-22 10:58AM EDT | 138.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP241220C00140000 | 2024-04-22 11:04AM EDT | 140.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP241220C00141000 | 2024-02-09 11:19AM EDT | 141.00 | 11.50 | 16.20 | 16.85 | 0.00 | - | - | 11 | 27.74% |
| XOP241220C00142000 | 2024-04-22 10:56AM EDT | 142.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP241220C00143000 | 2024-04-26 3:40PM EDT | 143.00 | 22.78 | 15.55 | 15.95 | 0.00 | - | 1 | 1 | 28.22% |
| XOP241220C00144000 | 2024-03-15 11:46AM EDT | 144.00 | 18.24 | 24.40 | 25.10 | 0.00 | - | 5 | 30 | 50.36% |
| XOP241220C00145000 | 2024-05-22 10:07AM EDT | 145.00 | 14.49 | 14.40 | 14.75 | 0.00 | - | 10 | 40 | 27.88% |
| XOP241220C00146000 | 2024-05-10 2:37PM EDT | 146.00 | 15.20 | 13.20 | 14.00 | 0.00 | - | 1 | 11 | 27.33% |
| XOP241220C00147000 | 2024-04-19 10:19AM EDT | 147.00 | 19.40 | 15.30 | 16.75 | 0.00 | - | 2 | 6 | 34.60% |
| XOP241220C00148000 | 2024-04-18 11:56AM EDT | 148.00 | 18.20 | 14.70 | 15.90 | 0.00 | - | 1 | 17 | 33.74% |
| XOP241220C00149000 | 2024-05-10 10:56AM EDT | 149.00 | 14.19 | 11.70 | 12.40 | 0.00 | - | 8 | 14 | 26.99% |
| XOP241220C00150000 | 2024-05-17 2:20PM EDT | 150.00 | 13.95 | 11.50 | 11.85 | 0.00 | - | 2 | 13 | 26.79% |
| XOP241220C00151000 | 2024-05-01 3:35PM EDT | 151.00 | 12.50 | 10.90 | 11.40 | 0.00 | - | 10 | 10 | 26.77% |
| XOP241220C00152000 | 2024-05-09 12:38PM EDT | 152.00 | 13.48 | 10.60 | 10.80 | 0.00 | - | 1 | 2 | 26.40% |
| XOP241220C00153000 | 2024-05-01 9:42AM EDT | 153.00 | 12.65 | 10.20 | 10.30 | 0.00 | - | - | 2 | 26.22% |
| XOP241220C00154000 | 2024-05-06 10:27AM EDT | 154.00 | 13.55 | 9.75 | 9.90 | 0.00 | - | 20 | 23 | 26.24% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 155.00 | 11.80 | 9.30 | 9.45 | 0.00 | - | 1 | 30 | 26.11% |
| XOP241220C00156000 | 2024-04-23 1:44PM EDT | 156.00 | 15.05 | 8.90 | 9.05 | 0.00 | - | - | 18 | 26.07% |
| XOP241220C00158000 | 2024-05-13 9:47AM EDT | 158.00 | 9.30 | 8.00 | 8.20 | 0.00 | - | 1 | 3 | 25.79% |
| XOP241220C00159000 | 2024-04-22 9:40AM EDT | 159.00 | 11.69 | 8.35 | 8.90 | 0.00 | - | - | 5 | 28.14% |
| XOP241220C00160000 | 2024-05-07 10:01AM EDT | 160.00 | 10.30 | 7.25 | 7.40 | 0.00 | - | 5 | 227 | 25.52% |
| XOP241220C00162000 | 2024-04-23 10:57AM EDT | 162.00 | 11.65 | 6.65 | 6.75 | 0.00 | - | - | 92 | 25.47% |
| XOP241220C00164000 | 2024-05-13 9:50AM EDT | 164.00 | 7.15 | 5.95 | 6.05 | 0.00 | - | 5 | 4 | 25.19% |
| XOP241220C00165000 | 2024-05-22 12:56PM EDT | 165.00 | 6.30 | 5.70 | 5.80 | 0.00 | - | 12 | 358 | 25.25% |
| XOP241220C00170000 | 2024-05-16 10:50AM EDT | 170.00 | 5.55 | 4.35 | 4.45 | 0.00 | - | 1 | 213 | 24.92% |
| XOP241220C00175000 | 2024-05-22 11:38AM EDT | 175.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 6 | 122 | 24.73% |
| XOP241220C00180000 | 2024-04-22 12:41PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| XOP241220C00185000 | 2024-05-22 1:04PM EDT | 185.00 | 2.10 | 1.88 | 1.97 | 0.00 | - | 11 | 41 | 24.63% |
| XOP241220C00190000 | 2024-05-21 1:00PM EDT | 190.00 | 1.98 | 1.44 | 1.50 | 0.00 | - | 2 | 64 | 24.67% |
| XOP241220C00195000 | 2024-04-16 2:30PM EDT | 195.00 | 3.40 | 1.32 | 1.91 | 0.00 | - | 25 | 104 | 28.31% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 1.05 | 1.31 | 0.00 | - | 1 | 706 | 27.33% |
| XOP241220C00205000 | 2024-05-09 10:19AM EDT | 205.00 | 1.31 | 0.63 | 0.70 | 0.00 | - | 20 | 44 | 25.24% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 36.98% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 36.77% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.58 | 0.65 | 0.00 | - | 596 | 596 | 29.08% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 33.18% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP241220C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.23 | 0.15 | 0.21 | 0.00 | - | 10 | 5 | 27.44% |
| XOP241220C00240000 | 2024-05-14 2:33PM EDT | 240.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 2 | 34 | 27.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 62.43% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| XOP241220P00080000 | 2024-05-14 2:30PM EDT | 80.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 68 | 32 | 38.77% |
| XOP241220P00085000 | 2024-05-23 10:39AM EDT | 85.00 | 0.19 | 0.18 | 0.24 | -0.01 | -5.00% | 505 | 72 | 36.38% |
| XOP241220P00090000 | 2024-05-02 11:36AM EDT | 90.00 | 0.33 | 0.24 | 0.30 | 0.00 | - | 19 | 229 | 34.28% |
| XOP241220P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.39 | 0.33 | 0.39 | 0.00 | - | 12 | 44 | 32.47% |
| XOP241220P00100000 | 2024-04-22 2:53PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP241220P00105000 | 2024-05-14 12:01PM EDT | 105.00 | 0.67 | 0.62 | 0.68 | 0.00 | - | 20 | 49 | 29.30% |
| XOP241220P00110000 | 2024-05-21 12:52PM EDT | 110.00 | 0.81 | 0.86 | 0.93 | 0.00 | - | 5 | 116 | 28.02% |
| XOP241220P00115000 | 2024-05-13 10:32AM EDT | 115.00 | 1.30 | 1.21 | 1.29 | 0.00 | - | 1 | 37 | 26.93% |
| XOP241220P00120000 | 2024-04-15 9:45AM EDT | 120.00 | 2.33 | 1.50 | 1.93 | 0.00 | - | 2 | 11 | 26.59% |
| XOP241220P00125000 | 2024-05-17 12:36PM EDT | 125.00 | 2.18 | 2.36 | 2.45 | 0.00 | - | 10 | 41 | 25.01% |
| XOP241220P00126000 | 2024-05-22 1:03PM EDT | 126.00 | 2.34 | 2.53 | 2.62 | 0.00 | - | 20 | 104 | 24.88% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 26.28% |
| XOP241220P00128000 | 2024-05-01 3:44PM EDT | 128.00 | 4.20 | 2.87 | 2.96 | 0.00 | - | 1 | 17 | 24.52% |
| XOP241220P00130000 | 2024-05-22 10:20AM EDT | 130.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 10 | 675 | 24.21% |
| XOP241220P00131000 | 2024-05-17 2:50PM EDT | 131.00 | 2.99 | 3.45 | 3.60 | 0.00 | - | 2 | 2 | 24.18% |
| XOP241220P00132000 | 2024-05-17 3:24PM EDT | 132.00 | 3.25 | 3.65 | 3.80 | 0.00 | - | 1 | 466 | 23.96% |
| XOP241220P00133000 | 2024-04-01 2:28PM EDT | 133.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | - | 1 | 27.08% |
| XOP241220P00134000 | 2024-05-14 9:32AM EDT | 134.00 | 4.10 | 4.15 | 4.25 | 0.00 | - | - | 13 | 23.57% |
| XOP241220P00135000 | 2024-05-17 3:35PM EDT | 135.00 | 3.90 | 4.45 | 4.55 | 0.00 | - | 7 | 272 | 23.54% |
| XOP241220P00136000 | 2024-05-22 1:02PM EDT | 136.00 | 4.35 | 4.70 | 4.80 | 0.00 | - | 13 | 18 | 23.35% |
| XOP241220P00137000 | 2024-05-17 3:11PM EDT | 137.00 | 4.30 | 4.95 | 5.05 | 0.00 | - | 1 | 11 | 23.11% |
| XOP241220P00138000 | 2024-04-29 12:52PM EDT | 138.00 | 4.60 | 5.30 | 5.45 | 0.00 | - | 1 | 5 | 23.24% |
| XOP241220P00139000 | 2024-05-01 2:39PM EDT | 139.00 | 7.30 | 5.55 | 5.70 | 0.00 | - | 8 | 33 | 22.94% |
| XOP241220P00140000 | 2024-05-15 12:15PM EDT | 140.00 | 5.65 | 5.95 | 6.05 | 0.00 | - | 1 | 576 | 22.87% |
| XOP241220P00141000 | 2024-04-29 12:52PM EDT | 141.00 | 5.35 | 6.25 | 6.45 | 0.00 | - | 1 | 12 | 22.88% |
| XOP241220P00145000 | 2024-05-20 9:42AM EDT | 145.00 | 6.65 | 7.75 | 7.90 | 0.00 | - | 68 | 71 | 22.21% |
| XOP241220P00147000 | 2024-05-23 11:01AM EDT | 147.00 | 8.76 | 8.60 | 8.75 | +0.49 | +5.93% | 1 | 2,020 | 21.97% |
| XOP241220P00148000 | 2024-05-22 10:23AM EDT | 148.00 | 9.20 | 9.05 | 9.20 | 0.00 | - | 1 | 4 | 21.85% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 150.00 | 11.60 | 8.75 | 9.00 | 0.00 | - | 600 | 517 | 19.08% |
| XOP241220P00151000 | 2024-05-20 9:39AM EDT | 151.00 | 9.10 | 10.40 | 10.55 | 0.00 | - | 18 | 24 | 21.28% |
| XOP241220P00153000 | 2024-05-20 9:39AM EDT | 153.00 | 10.05 | 11.50 | 11.70 | 0.00 | - | 1 | 89 | 21.28% |
| XOP241220P00154000 | 2024-05-22 1:03PM EDT | 154.00 | 11.35 | 12.05 | 12.15 | 0.00 | - | 67 | 68 | 20.95% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 155.00 | 12.79 | 12.55 | 12.70 | +0.72 | +5.97% | 1 | 31 | 20.81% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 13.15 | 13.35 | 0.00 | - | 11 | 11 | 20.86% |
| XOP241220P00157000 | 2024-05-15 1:50PM EDT | 157.00 | 13.15 | 13.60 | 14.35 | 0.00 | - | - | 14 | 21.66% |
| XOP241220P00158000 | 2024-05-03 1:03PM EDT | 158.00 | 15.15 | 14.20 | 15.00 | 0.00 | - | 133 | 128 | 21.64% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 14.80 | 15.90 | 0.00 | - | 1 | 1 | 22.17% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 15.50 | 16.05 | 0.00 | - | 1 | 92 | 20.93% |
| XOP241220P00161000 | 2024-05-20 10:53AM EDT | 161.00 | 13.95 | 16.10 | 17.65 | 0.00 | - | 2 | 5 | 23.04% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 18.15 | 18.80 | 0.00 | - | - | 1 | 20.58% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.65 | 18.50 | 0.00 | - | 18 | 20 | 17.78% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 20.30 | 21.15 | 0.00 | - | 1 | 1 | 20.70% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 11.05% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 44.80 | 48.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.