Singapore markets open in 3 hours 13 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,738.95 -399.31 (-0.56%) CMC Crypto 200
1,510.59 -14.21 (-0.93%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607C00150000 | 2024-06-06 3:36PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 20 | 782 | 20.31% |
| XOP240614C00150000 | 2024-06-06 2:55PM EDT | 2024-06-14 | 0.68 | 0.66 | 0.71 | +0.05 | +7.94% | 22 | 181 | 21.19% |
| XOP240621C00150000 | 2024-06-06 2:49PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.20 | +0.07 | +6.48% | 7 | 5,759 | 20.66% |
| XOP240628C00150000 | 2024-06-05 10:23AM EDT | 2024-06-28 | 1.45 | 1.43 | 1.55 | 0.00 | - | 10 | 30 | 19.89% |
| XOP240705C00150000 | 2024-06-06 1:24PM EDT | 2024-07-05 | 1.68 | 1.68 | 1.87 | +0.16 | +10.53% | 2 | 16 | 19.50% |
| XOP240719C00150000 | 2024-06-06 3:21PM EDT | 2024-07-19 | 2.69 | 2.64 | 2.73 | -0.01 | -0.37% | 41 | 2,370 | 20.57% |
| XOP240816C00150000 | 2024-06-05 3:50PM EDT | 2024-08-16 | 3.70 | 4.10 | 4.30 | 0.00 | - | 6 | 58 | 22.29% |
| XOP240920C00150000 | 2024-06-05 12:17PM EDT | 2024-09-20 | 5.92 | 5.55 | 6.00 | 0.00 | - | 51 | 1,569 | 23.71% |
| XOP241115C00150000 | 2024-06-06 11:46AM EDT | 2024-11-15 | 8.20 | 8.20 | 8.40 | +0.10 | +1.23% | 16 | 1,312 | 25.37% |
| XOP241220C00150000 | 2024-06-06 9:54AM EDT | 2024-12-20 | 9.68 | 9.65 | 9.85 | -0.53 | -5.19% | 1 | 14 | 26.39% |
| XOP250117C00150000 | 2024-06-06 9:51AM EDT | 2025-01-17 | 10.10 | 10.30 | 10.55 | +0.40 | +4.12% | 3 | 3,122 | 26.22% |
| XOP250620C00150000 | 2024-05-17 12:59PM EDT | 2025-06-20 | 19.30 | 15.00 | 15.55 | 0.00 | - | 4 | 32 | 28.60% |
| XOP260116C00150000 | 2024-06-06 12:33PM EDT | 2026-01-16 | 19.20 | 19.10 | 19.95 | -0.50 | -2.54% | 8 | 219 | 28.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240607P00150000 | 2024-06-06 2:41PM EDT | 2024-06-07 | 3.75 | 2.58 | 3.65 | -1.15 | -23.47% | 7 | 107 | 28.66% |
| XOP240614P00150000 | 2024-06-06 10:49AM EDT | 2024-06-14 | 4.55 | 3.90 | 4.15 | -0.19 | -4.01% | 5 | 67 | 21.31% |
| XOP240621P00150000 | 2024-06-05 10:31AM EDT | 2024-06-21 | 5.00 | 4.25 | 4.45 | 0.00 | - | 25 | 3,985 | 18.96% |
| XOP240628P00150000 | 2024-06-05 11:27AM EDT | 2024-06-28 | 6.05 | 4.20 | 5.45 | 0.00 | - | 1 | 17 | 23.37% |
| XOP240705P00150000 | 2024-06-04 2:20PM EDT | 2024-07-05 | 6.65 | 5.40 | 5.70 | 0.00 | - | 7 | 8 | 22.05% |
| XOP240719P00150000 | 2024-06-06 2:58PM EDT | 2024-07-19 | 6.05 | 4.35 | 6.75 | -0.65 | -9.70% | 14 | 709 | 23.60% |
| XOP240816P00150000 | 2024-06-05 10:24AM EDT | 2024-08-16 | 7.77 | 7.05 | 7.30 | 0.00 | - | 2 | 6 | 20.62% |
| XOP240920P00150000 | 2024-06-06 11:55AM EDT | 2024-09-20 | 8.20 | 8.05 | 8.30 | -0.75 | -8.38% | 3 | 830 | 20.12% |
| XOP241115P00150000 | 2024-06-03 11:05AM EDT | 2024-11-15 | 9.45 | 10.20 | 10.45 | 0.00 | - | 7 | 53 | 21.85% |
| XOP241220P00150000 | 2024-06-04 2:29PM EDT | 2024-12-20 | 11.90 | 11.00 | 11.35 | 0.00 | - | 2,066 | 4,640 | 21.92% |
| XOP250117P00150000 | 2024-06-03 12:13PM EDT | 2025-01-17 | 11.35 | 11.80 | 12.15 | 0.00 | - | 169 | 1,191 | 22.26% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 21.45% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.