Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,323.03 +16.02 (+0.30%) Dow
39,435.29 -235.75 (-0.59%) Nasdaq
16,944.83 +143.29 (+0.85%) Bitcoin USD
67,993.74 -2,496.30 (-3.54%) CMC Crypto 200
1,477.89 -24.77 (-1.65%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-04-01 3:42PM EDT | 60.00 | 96.50 | 86.95 | 90.35 | 0.00 | - | 100 | 64 | 65.50% |
| XOP250117C00070000 | 2023-12-22 12:29PM EDT | 70.00 | 70.82 | 59.55 | 64.45 | 0.00 | - | 10 | 23 | 0.00% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 60.22% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 0.00% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 60.74% |
| XOP250117C00090000 | 2023-10-27 10:04AM EDT | 90.00 | 57.98 | 52.70 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00100000 | 2024-05-17 1:41PM EDT | 100.00 | 53.80 | 50.25 | 52.35 | 0.00 | - | 10 | 190 | 44.23% |
| XOP250117C00105000 | 2024-04-15 11:21AM EDT | 105.00 | 55.01 | 46.55 | 48.65 | 0.00 | - | 1 | 39 | 45.60% |
| XOP250117C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 41.93 | 41.50 | 42.35 | 0.00 | - | 1 | 2,427 | 36.19% |
| XOP250117C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 37.45 | 37.10 | 38.00 | 0.00 | - | 1 | 25 | 34.83% |
| XOP250117C00120000 | 2024-05-17 2:05PM EDT | 120.00 | 36.00 | 32.65 | 33.60 | 0.00 | - | 5 | 97 | 32.92% |
| XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 42.07% |
| XOP250117C00125000 | 2024-04-08 1:47PM EDT | 125.00 | 41.14 | 30.60 | 32.15 | 0.00 | - | 2 | 729 | 39.00% |
| XOP250117C00126000 | 2024-02-27 2:02PM EDT | 126.00 | 24.30 | 34.40 | 36.15 | 0.00 | - | 10 | 416 | 50.92% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 29.05 | 29.70 | 0.00 | - | 12 | 453 | 35.97% |
| XOP250117C00128000 | 2024-05-14 3:57PM EDT | 128.00 | 28.60 | 25.80 | 27.05 | 0.00 | - | 15 | 240 | 30.66% |
| XOP250117C00129000 | 2024-04-17 12:47PM EDT | 129.00 | 31.38 | 28.20 | 29.00 | 0.00 | - | 4 | 5 | 37.51% |
| XOP250117C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 29.40 | 25.05 | 25.50 | 0.00 | - | 1 | 30 | 30.17% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 25.85 | 26.65 | 0.00 | - | 1 | 17 | 34.77% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 25.59% |
| XOP250117C00133000 | 2024-05-14 3:50PM EDT | 133.00 | 24.55 | 22.85 | 24.30 | 0.00 | - | 2 | 15 | 32.06% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 18.99% |
| XOP250117C00135000 | 2024-05-16 1:50PM EDT | 135.00 | 22.50 | 21.45 | 22.15 | 0.00 | - | 138 | 1,261 | 29.87% |
| XOP250117C00136000 | 2024-03-21 1:41PM EDT | 136.00 | 25.64 | 25.05 | 28.40 | 0.00 | - | 1 | 28 | 45.69% |
| XOP250117C00137000 | 2024-03-20 2:09PM EDT | 137.00 | 24.20 | 25.20 | 26.35 | 0.00 | - | 2 | 79 | 42.24% |
| XOP250117C00138000 | 2024-04-03 12:55PM EDT | 138.00 | 29.77 | 20.80 | 21.10 | 0.00 | - | 2 | 58 | 31.58% |
| XOP250117C00139000 | 2024-05-20 9:30AM EDT | 139.00 | 21.32 | 18.75 | 19.05 | 0.00 | - | 2 | 1,031 | 28.23% |
| XOP250117C00140000 | 2024-05-20 9:30AM EDT | 140.00 | 20.65 | 18.05 | 18.75 | 0.00 | - | 1 | 462 | 28.85% |
| XOP250117C00141000 | 2024-04-29 1:10PM EDT | 141.00 | 25.70 | 17.45 | 18.25 | 0.00 | - | 2 | 130 | 28.97% |
| XOP250117C00142000 | 2024-04-19 2:00PM EDT | 142.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP250117C00143000 | 2023-11-10 10:52AM EDT | 143.00 | 17.20 | 12.65 | 13.00 | 0.00 | - | 1 | 4 | 19.88% |
| XOP250117C00144000 | 2024-02-29 11:14AM EDT | 144.00 | 13.81 | 22.50 | 23.10 | 0.00 | - | 1 | 316 | 42.84% |
| XOP250117C00145000 | 2024-05-15 11:01AM EDT | 145.00 | 16.00 | 15.05 | 15.30 | 0.00 | - | 2 | 2,162 | 27.19% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 15.75% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 14.98% |
| XOP250117C00148000 | 2024-05-22 9:51AM EDT | 148.00 | 13.50 | 13.35 | 13.95 | 0.00 | - | 7 | 2,518 | 27.46% |
| XOP250117C00149000 | 2024-02-16 11:18AM EDT | 149.00 | 10.85 | 14.70 | 18.00 | 0.00 | - | 10 | 198 | 36.90% |
| XOP250117C00150000 | 2024-05-22 9:35AM EDT | 150.00 | 12.80 | 12.30 | 12.70 | 0.00 | - | 1 | 3,123 | 26.78% |
| XOP250117C00151000 | 2024-05-22 9:31AM EDT | 151.00 | 12.96 | 11.80 | 12.15 | 0.00 | - | 1 | 205 | 26.56% |
| XOP250117C00152000 | 2024-05-17 2:36PM EDT | 152.00 | 13.70 | 11.45 | 11.70 | 0.00 | - | 6 | 165 | 26.53% |
| XOP250117C00155000 | 2024-05-23 10:40AM EDT | 155.00 | 10.16 | 10.15 | 10.30 | -0.64 | -5.93% | 10 | 1,604 | 26.17% |
| XOP250117C00160000 | 2024-05-22 9:45AM EDT | 160.00 | 8.35 | 8.10 | 8.25 | 0.00 | - | 1 | 2,144 | 25.67% |
| XOP250117C00165000 | 2024-05-22 1:03PM EDT | 165.00 | 6.90 | 6.45 | 6.60 | 0.00 | - | 89 | 1,525 | 25.42% |
| XOP250117C00170000 | 2024-05-23 10:51AM EDT | 170.00 | 5.00 | 5.05 | 5.20 | -1.35 | -21.26% | 11 | 549 | 25.14% |
| XOP250117C00175000 | 2024-05-20 10:53AM EDT | 175.00 | 5.35 | 3.90 | 4.10 | 0.00 | - | 11 | 5,554 | 25.02% |
| XOP250117C00180000 | 2024-05-10 2:55PM EDT | 180.00 | 3.91 | 3.00 | 3.15 | 0.00 | - | 3 | 934 | 24.76% |
| XOP250117C00185000 | 2024-05-14 9:52AM EDT | 185.00 | 3.05 | 2.33 | 2.44 | 0.00 | - | 9 | 345 | 24.68% |
| XOP250117C00190000 | 2024-05-22 1:03PM EDT | 190.00 | 1.97 | 1.81 | 1.90 | 0.00 | - | 145 | 279 | 24.70% |
| XOP250117C00195000 | 2024-05-22 1:55PM EDT | 195.00 | 1.48 | 1.38 | 1.48 | 0.00 | - | 10 | 276 | 24.76% |
| XOP250117C00200000 | 2024-05-22 2:42PM EDT | 200.00 | 1.12 | 1.08 | 1.16 | 0.00 | - | 5 | 554 | 24.88% |
| XOP250117C00205000 | 2024-05-17 3:29PM EDT | 205.00 | 1.21 | 0.85 | 0.91 | 0.00 | - | 10 | 280 | 25.01% |
| XOP250117C00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.88 | 0.67 | 0.73 | 0.00 | - | 1 | 87 | 25.26% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 0.70 | 0.78 | 0.00 | - | 113 | 43 | 26.94% |
| XOP250117C00220000 | 2024-05-13 11:02AM EDT | 220.00 | 0.63 | 0.42 | 0.49 | 0.00 | - | 4 | 525 | 25.90% |
| XOP250117C00225000 | 2024-05-22 2:42PM EDT | 225.00 | 0.37 | 0.34 | 0.40 | 0.00 | - | 5 | 280 | 26.17% |
| XOP250117C00230000 | 2024-04-08 2:52PM EDT | 230.00 | 1.69 | 0.49 | 0.58 | 0.00 | - | 1 | 80 | 29.08% |
| XOP250117C00235000 | 2024-05-17 11:46AM EDT | 235.00 | 0.32 | 0.22 | 0.29 | 0.00 | - | 2 | 355 | 27.00% |
| XOP250117C00240000 | 2024-05-14 2:24PM EDT | 240.00 | 0.27 | 0.19 | 0.25 | 0.00 | - | 2 | 688 | 27.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-05-14 2:19PM EDT | 60.00 | 0.08 | 0.04 | 0.86 | 0.00 | - | 2 | 321 | 58.37% |
| XOP250117P00065000 | 2024-05-14 2:21PM EDT | 65.00 | 0.10 | 0.06 | 0.65 | 0.00 | - | 10 | 276 | 51.66% |
| XOP250117P00070000 | 2024-05-14 2:23PM EDT | 70.00 | 0.12 | 0.05 | 0.97 | 0.00 | - | 2 | 293 | 50.44% |
| XOP250117P00075000 | 2024-04-22 2:43PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP250117P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 0.24 | 0.19 | 0.25 | 0.00 | - | 30 | 1,172 | 37.74% |
| XOP250117P00085000 | 2024-04-30 2:53PM EDT | 85.00 | 0.34 | 0.25 | 0.31 | 0.00 | - | 10 | 193 | 35.65% |
| XOP250117P00090000 | 2024-05-08 3:06PM EDT | 90.00 | 0.40 | 0.33 | 0.39 | 0.00 | - | 2 | 4,598 | 33.72% |
| XOP250117P00095000 | 2024-05-20 1:46PM EDT | 95.00 | 0.43 | 0.45 | 0.51 | 0.00 | - | 20 | 792 | 32.12% |
| XOP250117P00100000 | 2024-05-20 10:57AM EDT | 100.00 | 0.56 | 0.61 | 0.67 | 0.00 | - | 20 | 5,455 | 30.62% |
| XOP250117P00105000 | 2024-05-20 1:44PM EDT | 105.00 | 0.74 | 0.83 | 0.89 | 0.00 | - | 20 | 1,658 | 29.27% |
| XOP250117P00110000 | 2024-05-21 10:31AM EDT | 110.00 | 1.00 | 1.14 | 1.21 | 0.00 | - | 10 | 1,973 | 28.17% |
| XOP250117P00115000 | 2024-05-21 3:31PM EDT | 115.00 | 1.38 | 1.57 | 1.64 | 0.00 | - | 10 | 3,699 | 27.15% |
| XOP250117P00120000 | 2024-05-23 9:49AM EDT | 120.00 | 2.14 | 2.13 | 2.22 | -0.04 | -1.83% | 6 | 11,001 | 26.24% |
| XOP250117P00124000 | 2024-05-22 1:04PM EDT | 124.00 | 2.51 | 2.73 | 2.83 | 0.00 | - | 149 | 252 | 25.62% |
| XOP250117P00125000 | 2024-05-20 2:53PM EDT | 125.00 | 2.50 | 2.90 | 2.99 | 0.00 | - | 50 | 589 | 25.43% |
| XOP250117P00126000 | 2024-04-12 10:00AM EDT | 126.00 | 3.75 | 3.10 | 3.25 | 0.00 | - | 9 | 203 | 25.53% |
| XOP250117P00127000 | 2024-05-21 1:01PM EDT | 127.00 | 2.83 | 3.25 | 3.40 | 0.00 | - | 40 | 128 | 25.24% |
| XOP250117P00128000 | 2024-05-09 3:47PM EDT | 128.00 | 3.20 | 3.45 | 3.60 | 0.00 | - | 13 | 84 | 25.10% |
| XOP250117P00129000 | 2024-05-09 2:46PM EDT | 129.00 | 3.40 | 3.65 | 3.80 | 0.00 | - | 11 | 315 | 24.92% |
| XOP250117P00130000 | 2024-05-20 2:52PM EDT | 130.00 | 3.87 | 3.90 | 4.00 | +0.47 | +13.82% | 10 | 1,947 | 24.72% |
| XOP250117P00131000 | 2024-05-09 2:56PM EDT | 131.00 | 3.75 | 4.10 | 4.25 | 0.00 | - | 24 | 78 | 24.63% |
| XOP250117P00132000 | 2024-05-15 2:29PM EDT | 132.00 | 4.20 | 4.35 | 4.50 | 0.00 | - | 1 | 270 | 24.52% |
| XOP250117P00133000 | 2024-05-09 3:45PM EDT | 133.00 | 4.20 | 4.60 | 4.75 | 0.00 | - | 3 | 45 | 24.37% |
| XOP250117P00134000 | 2024-05-15 12:52PM EDT | 134.00 | 4.76 | 4.90 | 5.05 | 0.00 | - | 2 | 132 | 24.32% |
| XOP250117P00135000 | 2024-05-20 2:53PM EDT | 135.00 | 4.48 | 5.15 | 5.30 | 0.00 | - | 10 | 3,372 | 24.12% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 5.40 | 5.65 | 0.00 | - | 1 | 75 | 24.14% |
| XOP250117P00137000 | 2024-05-20 10:56AM EDT | 137.00 | 4.90 | 5.75 | 5.90 | 0.00 | - | 7 | 407 | 23.88% |
| XOP250117P00138000 | 2024-05-15 3:02PM EDT | 138.00 | 5.85 | 6.05 | 6.20 | 0.00 | - | 2 | 135 | 23.72% |
| XOP250117P00139000 | 2024-05-20 10:56AM EDT | 139.00 | 5.45 | 6.35 | 6.50 | 0.00 | - | 7 | 806 | 23.53% |
| XOP250117P00140000 | 2024-05-17 12:16PM EDT | 140.00 | 6.20 | 6.70 | 6.90 | 0.00 | - | 2 | 2,267 | 23.54% |
| XOP250117P00141000 | 2024-05-16 11:40AM EDT | 141.00 | 6.85 | 7.05 | 7.20 | 0.00 | - | 2 | 277 | 23.30% |
| XOP250117P00142000 | 2024-05-17 12:16PM EDT | 142.00 | 6.85 | 7.45 | 7.60 | 0.00 | - | 43 | 197 | 23.25% |
| XOP250117P00143000 | 2024-05-20 9:43AM EDT | 143.00 | 6.95 | 7.75 | 7.95 | 0.00 | - | 1 | 153 | 23.06% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 144.00 | 6.95 | 8.15 | 8.35 | 0.00 | - | 34 | 268 | 22.96% |
| XOP250117P00145000 | 2024-05-21 1:05PM EDT | 145.00 | 7.50 | 8.60 | 8.75 | 0.00 | - | 3 | 3,321 | 22.82% |
| XOP250117P00146000 | 2024-05-21 1:06PM EDT | 146.00 | 7.85 | 9.00 | 9.20 | 0.00 | - | 5 | 72 | 22.75% |
| XOP250117P00147000 | 2024-05-03 12:53PM EDT | 147.00 | 10.30 | 9.40 | 9.60 | 0.00 | - | 3 | 144 | 22.56% |
| XOP250117P00148000 | 2024-04-09 3:17PM EDT | 148.00 | 9.30 | 8.85 | 9.00 | 0.00 | - | 1 | 1,192 | 20.25% |
| XOP250117P00149000 | 2024-04-23 11:03AM EDT | 149.00 | 10.25 | 10.30 | 10.50 | 0.00 | - | 2 | 81 | 22.29% |
| XOP250117P00150000 | 2024-05-10 2:23PM EDT | 150.00 | 10.85 | 10.75 | 10.95 | 0.00 | - | 2 | 1,187 | 22.11% |
| XOP250117P00151000 | 2024-05-14 11:22AM EDT | 151.00 | 11.10 | 11.25 | 11.40 | 0.00 | - | 12 | 224 | 21.91% |
| XOP250117P00152000 | 2024-04-24 3:35PM EDT | 152.00 | 10.75 | 11.75 | 11.90 | 0.00 | - | 1 | 165 | 21.77% |
| XOP250117P00155000 | 2024-05-17 11:43AM EDT | 155.00 | 12.67 | 13.40 | 13.60 | 0.00 | - | 5 | 141 | 21.60% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 16.41 | 16.25 | 17.00 | +1.81 | +12.40% | 1 | 530 | 21.93% |
| XOP250117P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 17.92 | 19.50 | 20.00 | 0.00 | - | 2 | 192 | 20.64% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 21.05 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| XOP250117P00175000 | 2024-05-10 10:17AM EDT | 175.00 | 25.80 | 26.85 | 27.50 | 0.00 | - | 1 | 10 | 19.05% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 47.22% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 52.44% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 54.06% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 51.06% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 44.70 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 60.25% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 58.78% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 61.27% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 67.96% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 63.87% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 65.45% |
© 2024 Yahoo. All rights reserved.