Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,612.88 +540.96 (+0.89%) CMC Crypto 200
1,271.20 -86.81 (-6.39%)
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:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00155000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.33 | -0.78 | -72.22% | 127 | 6,943 | 21.39% |
| XOP240524C00155000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 0.79 | 0.74 | 0.81 | -1.09 | -57.98% | 105 | 67 | 20.58% |
| XOP240531C00155000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 1.24 | 1.12 | 1.22 | -1.29 | -50.99% | 51 | 19 | 20.17% |
| XOP240607C00155000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 1.68 | 1.59 | 1.75 | -1.12 | -40.00% | 4 | 83 | 21.07% |
| XOP240614C00155000 | 2024-05-10 12:25PM EDT | 2024-06-14 | 2.22 | 2.02 | 2.25 | -0.57 | -20.43% | 62 | 3 | 21.75% |
| XOP240621C00155000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 2.44 | 2.43 | 2.53 | -1.20 | -32.97% | 103 | 15,109 | 21.30% |
| XOP240719C00155000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.80 | -1.24 | -24.85% | 10 | 230 | 21.51% |
| XOP240920C00155000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 7.25 | 6.75 | 6.90 | -0.98 | -11.91% | 41 | 380 | 24.27% |
| XOP241115C00155000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 9.20 | 9.05 | 9.25 | 0.00 | - | 30 | 198 | 25.81% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 11.80 | 10.55 | 10.85 | 0.00 | - | 1 | 30 | 27.10% |
| XOP250117C00155000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 12.48 | 11.35 | 11.60 | 0.00 | - | 1 | 1,603 | 27.05% |
| XOP250620C00155000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 17.91 | 16.30 | 17.85 | 0.00 | - | 1 | 184 | 31.17% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 2026-01-16 | 27.20 | 20.65 | 21.45 | 0.00 | - | 5 | 15 | 29.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00155000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 5.03 | 4.60 | 4.95 | +2.31 | +84.93% | 8 | 3,625 | 27.22% |
| XOP240524P00155000 | 2024-05-08 10:45AM EDT | 2024-05-24 | 3.93 | 4.70 | 5.30 | 0.00 | - | 11 | 94 | 22.49% |
| XOP240531P00155000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 5.30 | 5.25 | 5.40 | -0.80 | -13.11% | 1 | 18 | 18.99% |
| XOP240607P00155000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 5.08 | 5.55 | 5.75 | 0.00 | - | - | 4 | 18.86% |
| XOP240621P00155000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 5.95 | 6.15 | 6.30 | +0.90 | +17.82% | 11 | 1,648 | 18.36% |
| XOP240719P00155000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 7.75 | 7.60 | 7.80 | +1.28 | +19.78% | 2 | 620 | 20.25% |
| XOP240920P00155000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 9.65 | 9.50 | 9.75 | +1.44 | +17.54% | 1 | 3,812 | 20.18% |
| XOP241115P00155000 | 2024-04-30 2:32PM EDT | 2024-11-15 | 11.10 | 11.45 | 11.70 | 0.00 | - | 10 | 28 | 21.47% |
| XOP241220P00155000 | 2024-04-26 2:07PM EDT | 2024-12-20 | 10.62 | 12.35 | 12.65 | 0.00 | - | 1 | 30 | 21.75% |
| XOP250117P00155000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 15.60 | 13.20 | 13.45 | 0.00 | - | 1 | 141 | 22.11% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 21.84% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 23.18% |
© 2024 Yahoo. All rights reserved.