Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,259.18 -47.83 (-0.90%) Dow
39,041.86 -629.18 (-1.59%) Nasdaq
16,691.21 -110.34 (-0.66%) Bitcoin USD
67,269.40 -2,331.41 (-3.35%) CMC Crypto 200
1,450.28 -52.38 (-3.49%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00155000 | 2024-05-23 12:38PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 16 | 195 | 30.47% |
| XOP240531C00155000 | 2024-05-23 2:23PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 6 | 687 | 20.07% |
| XOP240607C00155000 | 2024-05-23 2:22PM EDT | 2024-06-07 | 0.42 | 0.42 | 0.45 | -0.34 | -44.74% | 9 | 184 | 20.87% |
| XOP240614C00155000 | 2024-05-23 12:21PM EDT | 2024-06-14 | 1.06 | 0.72 | 0.78 | 0.00 | - | 1 | 92 | 21.01% |
| XOP240621C00155000 | 2024-05-23 2:25PM EDT | 2024-06-21 | 0.95 | 0.99 | 1.03 | -0.38 | -28.57% | 20 | 11,244 | 20.50% |
| XOP240628C00155000 | 2024-05-16 3:50PM EDT | 2024-06-28 | 1.64 | 1.20 | 1.26 | -0.75 | -31.38% | 1 | 2 | 20.09% |
| XOP240719C00155000 | 2024-05-23 1:52PM EDT | 2024-07-19 | 2.25 | 2.09 | 2.14 | -0.25 | -10.00% | 37 | 231 | 20.61% |
| XOP240920C00155000 | 2024-05-23 2:02PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.00 | -0.53 | -9.58% | 88 | 699 | 23.41% |
| XOP241115C00155000 | 2024-05-21 11:33AM EDT | 2024-11-15 | 10.11 | 7.15 | 7.25 | 0.00 | - | 2 | 200 | 25.00% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 11.80 | 8.65 | 8.80 | 0.00 | - | 1 | 30 | 26.34% |
| XOP250117C00155000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 10.16 | 9.40 | 9.55 | -0.64 | -5.93% | 10 | 1,604 | 26.34% |
| XOP250620C00155000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 17.75 | 14.30 | 14.80 | 0.00 | - | 11 | 174 | 29.15% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 2026-01-16 | 27.20 | 18.55 | 20.35 | 0.00 | - | 5 | 15 | 30.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00155000 | 2024-05-22 2:46PM EDT | 2024-05-24 | 5.97 | 6.65 | 7.35 | 0.00 | - | 8 | 35 | 35.35% |
| XOP240531P00155000 | 2024-05-23 2:13PM EDT | 2024-05-31 | 7.19 | 6.40 | 7.50 | +2.61 | +56.99% | 1 | 34 | 22.22% |
| XOP240607P00155000 | 2024-05-22 1:16PM EDT | 2024-06-07 | 5.31 | 7.30 | 7.50 | +0.11 | +2.12% | 4 | 5 | 16.65% |
| XOP240614P00155000 | 2024-05-17 11:33AM EDT | 2024-06-14 | 5.05 | 7.30 | 7.75 | 0.00 | - | 5 | 5 | 17.41% |
| XOP240621P00155000 | 2024-05-22 2:32PM EDT | 2024-06-21 | 6.33 | 7.45 | 7.95 | -0.32 | -4.81% | 6 | 1,623 | 17.24% |
| XOP240719P00155000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 8.75 | 8.95 | 9.15 | +1.25 | +16.67% | 13 | 646 | 19.17% |
| XOP240920P00155000 | 2024-05-23 10:48AM EDT | 2024-09-20 | 9.85 | 10.60 | 10.95 | +1.95 | +24.68% | 1 | 3,852 | 19.23% |
| XOP241115P00155000 | 2024-05-20 9:34AM EDT | 2024-11-15 | 10.05 | 12.45 | 12.80 | 0.00 | - | 4 | 32 | 20.64% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 12.79 | 13.30 | 13.65 | +0.72 | +5.97% | 1 | 31 | 20.81% |
| XOP250117P00155000 | 2024-05-17 11:43AM EDT | 2025-01-17 | 12.67 | 14.25 | 14.45 | 0.00 | - | 5 | 141 | 21.27% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 19.59% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 21.46% |
© 2024 Yahoo. All rights reserved.