Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,308.77 +1.76 (+0.03%) Dow
39,415.10 -255.94 (-0.65%) Nasdaq
16,878.87 +77.33 (+0.46%) Bitcoin USD
68,044.77 -1,751.38 (-2.51%) CMC Crypto 200
1,471.29 -31.37 (-2.09%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00140000 | 2024-05-21 9:55AM EDT | 140.00 | 13.05 | 8.75 | 10.70 | 0.00 | - | 1 | 1 | 99.12% |
| XOP240524C00141000 | 2024-05-10 1:04PM EDT | 141.00 | 9.80 | 7.80 | 9.05 | 0.00 | - | 2 | 5 | 66.80% |
| XOP240524C00144000 | 2024-05-21 1:25PM EDT | 144.00 | 8.57 | 5.55 | 7.00 | 0.00 | - | 1 | 3 | 57.57% |
| XOP240524C00145000 | 2024-05-22 2:12PM EDT | 145.00 | 5.00 | 4.60 | 5.75 | 0.00 | - | 11 | 11 | 65.28% |
| XOP240524C00146000 | 2024-05-22 10:25AM EDT | 146.00 | 3.38 | 3.75 | 4.15 | 0.00 | - | 1 | 5 | 40.14% |
| XOP240524C00147000 | 2024-05-21 3:11PM EDT | 147.00 | 5.37 | 2.73 | 3.15 | 0.00 | - | 35 | 134 | 33.30% |
| XOP240524C00147500 | 2024-05-22 12:02PM EDT | 147.50 | 2.55 | 1.71 | 2.58 | 0.00 | - | 1 | 6 | 27.69% |
| XOP240524C00148000 | 2024-05-21 3:11PM EDT | 148.00 | 4.42 | 1.87 | 2.16 | 0.00 | - | 35 | 57 | 26.22% |
| XOP240524C00148500 | 2024-05-22 2:05PM EDT | 148.50 | 2.10 | 1.62 | 1.70 | 0.00 | - | 62 | 127 | 23.24% |
| XOP240524C00149000 | 2024-05-22 3:16PM EDT | 149.00 | 2.56 | 1.23 | 1.30 | +1.28 | +100.00% | 6 | 245 | 21.29% |
| XOP240524C00149500 | 2024-05-23 9:40AM EDT | 149.50 | 1.67 | 1.02 | 1.07 | +0.56 | +50.45% | 16 | 197 | 22.49% |
| XOP240524C00150000 | 2024-05-23 9:41AM EDT | 150.00 | 1.32 | 0.78 | 0.82 | +0.39 | +41.94% | 20 | 258 | 22.27% |
| XOP240524C00151000 | 2024-05-23 9:46AM EDT | 151.00 | 0.68 | 0.45 | 0.48 | +0.12 | +21.43% | 116 | 186 | 22.85% |
| XOP240524C00152000 | 2024-05-23 9:39AM EDT | 152.00 | 0.30 | 0.22 | 0.25 | -0.04 | -11.76% | 188 | 176 | 22.95% |
| XOP240524C00152500 | 2024-05-23 9:54AM EDT | 152.50 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 23 | 518 | 22.46% |
| XOP240524C00153000 | 2024-05-23 9:37AM EDT | 153.00 | 0.30 | 0.12 | 0.13 | +0.13 | +76.47% | 52 | 512 | 23.63% |
| XOP240524C00154000 | 2024-05-23 9:35AM EDT | 154.00 | 0.21 | 0.06 | 0.07 | +0.10 | +90.91% | 3 | 380 | 24.71% |
| XOP240524C00155000 | 2024-05-22 3:44PM EDT | 155.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 153 | 195 | 28.13% |
| XOP240524C00156000 | 2024-05-22 10:51AM EDT | 156.00 | 0.04 | 0.02 | 0.04 | -0.02 | -25.00% | 1 | 257 | 29.88% |
| XOP240524C00157000 | 2024-05-22 2:51PM EDT | 157.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 339 | 32.03% |
| XOP240524C00157500 | 2024-05-22 1:28PM EDT | 157.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 167 | 33.99% |
| XOP240524C00158000 | 2024-05-22 1:54PM EDT | 158.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 40 | 35.74% |
| XOP240524C00159000 | 2024-05-22 12:23PM EDT | 159.00 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 88 | 39.06% |
| XOP240524C00160000 | 2024-05-22 2:55PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 124 | 40.23% |
| XOP240524C00161000 | 2024-05-21 1:15PM EDT | 161.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 9 | 38 | 53.13% |
| XOP240524C00162000 | 2024-05-22 2:53PM EDT | 162.00 | 0.01 | 0.01 | 1.38 | 0.00 | - | 4 | 508 | 94.34% |
| XOP240524C00162500 | 2024-05-21 10:56AM EDT | 162.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 3 | 94.48% |
| XOP240524C00163000 | 2024-05-22 9:40AM EDT | 163.00 | 0.01 | 0.01 | 1.38 | 0.00 | - | 1 | 82 | 99.32% |
| XOP240524C00164000 | 2024-05-21 3:31PM EDT | 164.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 5 | 50 | 101.76% |
| XOP240524C00165000 | 2024-05-21 1:28PM EDT | 165.00 | 0.01 | 0.01 | 1.38 | 0.00 | - | 5 | 83 | 108.98% |
| XOP240524C00166000 | 2024-05-22 3:44PM EDT | 166.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 11 | 23 | 107.91% |
| XOP240524C00167000 | 2024-05-22 3:44PM EDT | 167.00 | 0.25 | 0.01 | 1.26 | 0.00 | - | 11 | 3 | 115.33% |
| XOP240524C00167500 | 2024-05-20 9:35AM EDT | 167.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 90.23% |
| XOP240524C00168000 | 2024-05-20 11:38AM EDT | 168.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 239 | 77.73% |
| XOP240524C00169000 | 2024-05-14 11:24AM EDT | 169.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 109 | 114 | 109.38% |
| XOP240524C00170000 | 2024-05-22 2:20PM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 18 | 58 | 128.61% |
| XOP240524C00171000 | 2024-05-14 11:24AM EDT | 171.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 101 | 105 | 129.59% |
| XOP240524C00172000 | 2024-05-07 1:30PM EDT | 172.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 30 | 137.11% |
| XOP240524C00172500 | 2024-05-16 9:56AM EDT | 172.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 139.16% |
| XOP240524C00173000 | 2024-05-15 1:23PM EDT | 173.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 994 | 141.31% |
| XOP240524C00174000 | 2024-05-21 12:45PM EDT | 174.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 145.41% |
| XOP240524C00175000 | 2024-05-20 11:31AM EDT | 175.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 100 | 111 | 109.77% |
| XOP240524C00177500 | 2024-05-21 11:44AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 130 | 78.13% |
| XOP240524C00180000 | 2024-05-21 9:38AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 41 | 84.38% |
| XOP240524C00185000 | 2024-05-16 11:22AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| XOP240524C00190000 | 2024-05-15 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 106.25% |
| XOP240524C00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 146.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00115000 | 2024-05-14 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 6 | 18 | 199.80% |
| XOP240524P00120000 | 2024-05-16 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 117.19% |
| XOP240524P00125000 | 2024-05-20 12:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| XOP240524P00129000 | 2024-05-22 2:20PM EDT | 129.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 575 | 2,091 | 149.22% |
| XOP240524P00130000 | 2024-05-16 1:45PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 80.47% |
| XOP240524P00131000 | 2024-05-15 3:48PM EDT | 131.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 100 | 137.60% |
| XOP240524P00132000 | 2024-05-15 3:50PM EDT | 132.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | - | 70 | 131.64% |
| XOP240524P00133000 | 2024-05-16 2:39PM EDT | 133.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 185 | 110.16% |
| XOP240524P00134000 | 2024-05-20 12:03PM EDT | 134.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 13 | 55 | 120.02% |
| XOP240524P00135000 | 2024-05-16 2:36PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 95 | 59.38% |
| XOP240524P00136000 | 2024-05-20 10:09AM EDT | 136.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 52 | 55.47% |
| XOP240524P00137000 | 2024-05-07 9:39AM EDT | 137.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | - | 20 | 54.69% |
| XOP240524P00138000 | 2024-05-23 9:58AM EDT | 138.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 2 | 923 | 50.78% |
| XOP240524P00139000 | 2024-05-22 12:23PM EDT | 139.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 48.83% |
| XOP240524P00140000 | 2024-05-22 11:11AM EDT | 140.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 180 | 46.48% |
| XOP240524P00141000 | 2024-05-20 10:46AM EDT | 141.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 29 | 42.19% |
| XOP240524P00142000 | 2024-05-22 3:59PM EDT | 142.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 201 | 206 | 39.26% |
| XOP240524P00143000 | 2024-05-20 11:36AM EDT | 143.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 6,563 | 35.94% |
| XOP240524P00144000 | 2024-05-22 12:23PM EDT | 144.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1 | 39 | 33.20% |
| XOP240524P00145000 | 2024-05-22 2:59PM EDT | 145.00 | 0.20 | 0.08 | 0.10 | 0.00 | - | 9 | 219 | 29.10% |
| XOP240524P00146000 | 2024-05-22 2:12PM EDT | 146.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 15 | 989 | 27.74% |
| XOP240524P00147000 | 2024-05-23 9:46AM EDT | 147.00 | 0.18 | 0.24 | 0.26 | -0.03 | -14.29% | 1 | 106 | 25.59% |
| XOP240524P00147500 | 2024-05-22 3:32PM EDT | 147.50 | 0.50 | 0.33 | 0.36 | 0.00 | - | 17 | 285 | 25.59% |
| XOP240524P00148000 | 2024-05-22 2:37PM EDT | 148.00 | 0.72 | 0.43 | 0.46 | 0.00 | - | 140 | 2,834 | 24.85% |
| XOP240524P00148500 | 2024-05-23 9:46AM EDT | 148.50 | 0.37 | 0.57 | 0.61 | -0.60 | -61.86% | 1 | 358 | 24.76% |
| XOP240524P00149000 | 2024-05-23 9:34AM EDT | 149.00 | 0.31 | 0.74 | 0.78 | -0.77 | -71.30% | 2 | 503 | 24.37% |
| XOP240524P00149500 | 2024-05-23 9:55AM EDT | 149.50 | 0.99 | 0.86 | 0.93 | +0.24 | +32.00% | 28 | 184 | 22.71% |
| XOP240524P00150000 | 2024-05-23 9:34AM EDT | 150.00 | 0.53 | 1.13 | 1.17 | -1.19 | -69.19% | 6 | 369 | 22.27% |
| XOP240524P00151000 | 2024-05-23 9:54AM EDT | 151.00 | 1.87 | 1.87 | 1.93 | -0.33 | -15.00% | 22 | 127 | 25.44% |
| XOP240524P00152000 | 2024-05-23 9:32AM EDT | 152.00 | 1.73 | 2.36 | 2.61 | -1.22 | -41.36% | 8 | 170 | 23.34% |
| XOP240524P00152500 | 2024-05-22 10:55AM EDT | 152.50 | 3.20 | 2.37 | 3.15 | 0.00 | - | 4 | 499 | 27.74% |
| XOP240524P00153000 | 2024-05-23 9:42AM EDT | 153.00 | 2.64 | 2.91 | 3.40 | -0.99 | -27.27% | 4 | 88 | 18.75% |
| XOP240524P00154000 | 2024-05-22 10:45AM EDT | 154.00 | 4.15 | 4.10 | 4.75 | 0.00 | - | 1 | 100 | 40.04% |
| XOP240524P00155000 | 2024-05-22 2:46PM EDT | 155.00 | 5.97 | 3.65 | 5.85 | 0.00 | - | 8 | 35 | 49.41% |
| XOP240524P00156000 | 2024-05-17 11:07AM EDT | 156.00 | 4.65 | 6.10 | 7.20 | 0.00 | - | 2 | 0 | 66.94% |
| XOP240524P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.05 | 6.90 | 7.80 | 0.00 | - | 2 | 0 | 58.55% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240524P00158000 | 2024-05-10 3:42PM EDT | 158.00 | 7.74 | 7.15 | 8.60 | 0.00 | - | 10 | 0 | 54.20% |
| XOP240524P00159000 | 2024-05-22 2:40PM EDT | 159.00 | 9.70 | 8.40 | 9.55 | 0.00 | - | 90 | 3 | 55.76% |
| XOP240524P00160000 | 2024-05-14 2:47PM EDT | 160.00 | 9.68 | 9.90 | 10.75 | 0.00 | - | 10 | 0 | 71.39% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 9.45 | 11.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 10.70 | 12.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.