Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.62 -1.06 (-0.02%) Dow
39,452.91 -59.93 (-0.15%) Nasdaq
16,391.13 +50.26 (+0.31%) Bitcoin USD
62,756.45 +1,289.99 (+2.10%) CMC Crypto 200
1,293.30 +33.09 (+2.63%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00150000 | 2024-05-13 1:08PM EDT | 2024-05-17 | 1.46 | 1.47 | 1.50 | -0.55 | -27.36% | 12 | 834 | 21.05% |
| XOP240524C00150000 | 2024-05-13 12:55PM EDT | 2024-05-24 | 2.36 | 2.21 | 2.24 | -0.29 | -10.94% | 4 | 79 | 20.41% |
| XOP240531C00150000 | 2024-05-13 11:53AM EDT | 2024-05-31 | 2.93 | 2.72 | 2.78 | -0.07 | -2.33% | 13 | 20 | 20.17% |
| XOP240607C00150000 | 2024-05-10 11:05AM EDT | 2024-06-07 | 4.31 | 3.30 | 3.45 | 0.00 | - | 11 | 14 | 21.44% |
| XOP240614C00150000 | 2024-05-09 11:05AM EDT | 2024-06-14 | 6.30 | 3.85 | 4.00 | 0.00 | - | 20 | 10 | 22.08% |
| XOP240621C00150000 | 2024-05-13 1:11PM EDT | 2024-06-21 | 4.34 | 4.30 | 4.40 | -0.41 | -8.63% | 31 | 5,464 | 22.08% |
| XOP240628C00150000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 5.08 | 4.50 | 4.70 | 0.00 | - | - | 10 | 21.77% |
| XOP240719C00150000 | 2024-05-13 12:38PM EDT | 2024-07-19 | 5.70 | 5.60 | 5.70 | -0.25 | -4.20% | 19 | 2,168 | 21.97% |
| XOP240920C00150000 | 2024-05-07 3:38PM EDT | 2024-09-20 | 10.95 | 8.80 | 9.05 | 0.00 | - | 3 | 1,441 | 25.19% |
| XOP241115C00150000 | 2024-05-09 12:28PM EDT | 2024-11-15 | 13.15 | 11.10 | 11.30 | 0.00 | - | 4 | 1,238 | 26.35% |
| XOP241220C00150000 | 2024-05-01 11:25AM EDT | 2024-12-20 | 12.90 | 12.70 | 12.90 | 0.00 | - | 2 | 14 | 27.63% |
| XOP250117C00150000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 13.71 | 13.45 | 13.70 | 0.00 | - | 2 | 3,122 | 27.66% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 2025-06-20 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 39.95% |
| XOP260116C00150000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 23.84 | 22.55 | 23.40 | 0.00 | - | 5 | 24 | 30.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00150000 | 2024-05-13 12:59PM EDT | 2024-05-17 | 1.31 | 1.41 | 1.44 | -0.03 | -2.24% | 46 | 4,524 | 20.90% |
| XOP240524P00150000 | 2024-05-13 12:55PM EDT | 2024-05-24 | 1.88 | 2.01 | 2.04 | +0.03 | +1.62% | 52 | 99 | 19.03% |
| XOP240531P00150000 | 2024-05-13 11:52AM EDT | 2024-05-31 | 2.44 | 2.42 | 2.48 | +0.19 | +8.44% | 6 | 172 | 18.35% |
| XOP240607P00150000 | 2024-05-13 12:24PM EDT | 2024-06-07 | 2.76 | 2.87 | 2.95 | +0.03 | +1.10% | 4 | 20 | 18.63% |
| XOP240614P00150000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 2.17 | 3.20 | 3.35 | 0.00 | - | 4 | 19 | 18.76% |
| XOP240621P00150000 | 2024-05-13 1:11PM EDT | 2024-06-21 | 3.62 | 3.55 | 3.65 | +0.14 | +4.02% | 53 | 3,464 | 18.56% |
| XOP240628P00150000 | 2024-05-10 1:24PM EDT | 2024-06-28 | 3.95 | 4.25 | 4.40 | -0.16 | -3.89% | 1 | 25 | 20.61% |
| XOP240719P00150000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 5.21 | 5.10 | 5.20 | +0.21 | +4.20% | 13 | 676 | 20.24% |
| XOP240920P00150000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 6.95 | 7.15 | 7.30 | 0.00 | - | 26 | 736 | 20.45% |
| XOP241115P00150000 | 2024-05-08 10:02AM EDT | 2024-11-15 | 8.78 | 9.15 | 9.30 | 0.00 | - | 1 | 13 | 21.80% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 11.60 | 10.10 | 10.30 | 0.00 | - | 600 | 517 | 22.16% |
| XOP250117P00150000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 10.85 | 11.00 | 11.15 | 0.00 | - | 2 | 1,187 | 22.61% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 14.15 | 14.70 | 0.00 | - | 2 | 1,548 | 23.46% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.01% |
© 2024 Yahoo. All rights reserved.