UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,249.31 -2,162.47 (-4.47%)
SPDR S&P Oil & Gas Explor & Prodtn ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00135000 | 2024-04-30 2:22PM EDT | 135.00 | 18.81 | 11.85 | 13.55 | 0.00 | - | 5 | 2 | 79.39% |
| XOP240503C00140000 | 2024-04-30 11:13AM EDT | 140.00 | 14.10 | 7.70 | 9.90 | 0.00 | - | 2 | 3 | 63.62% |
| XOP240503C00142000 | 2024-04-22 10:00AM EDT | 142.00 | 11.70 | 5.90 | 6.45 | 0.00 | - | - | 1 | 41.99% |
| XOP240503C00143000 | 2024-05-01 12:53PM EDT | 143.00 | 5.12 | 5.15 | 5.50 | -4.94 | -49.11% | 2 | 7 | 38.67% |
| XOP240503C00144000 | 2024-04-26 10:13AM EDT | 144.00 | 11.65 | 4.30 | 4.50 | 0.00 | - | 5 | 5 | 33.45% |
| XOP240503C00145000 | 2024-05-01 3:03PM EDT | 145.00 | 4.40 | 3.45 | 3.55 | -8.54 | -66.00% | 3 | 1 | 29.35% |
| XOP240503C00146000 | 2024-05-01 2:34PM EDT | 146.00 | 2.54 | 2.68 | 2.80 | -5.46 | -68.25% | 8 | 4 | 29.15% |
| XOP240503C00147000 | 2024-05-01 3:48PM EDT | 147.00 | 1.96 | 1.99 | 2.08 | -5.34 | -73.15% | 39 | 7 | 27.81% |
| XOP240503C00147500 | 2024-05-01 3:32PM EDT | 147.50 | 1.79 | 1.70 | 1.77 | -7.02 | -79.68% | 23 | 0 | 27.44% |
| XOP240503C00148000 | 2024-05-01 3:35PM EDT | 148.00 | 1.55 | 1.43 | 1.48 | -4.15 | -72.81% | 37 | 1 | 26.98% |
| XOP240503C00149000 | 2024-05-01 3:32PM EDT | 149.00 | 0.99 | 0.99 | 1.03 | -4.01 | -80.20% | 228 | 19 | 26.95% |
| XOP240503C00149500 | 2024-05-01 3:43PM EDT | 149.50 | 0.74 | 0.81 | 0.86 | -4.31 | -85.35% | 37 | 6 | 27.25% |
| XOP240503C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 0.66 | 0.66 | 0.70 | -2.81 | -80.98% | 262 | 26 | 27.22% |
| XOP240503C00151000 | 2024-05-01 3:25PM EDT | 151.00 | 0.44 | 0.41 | 0.46 | -1.44 | -76.60% | 85 | 31 | 27.54% |
| XOP240503C00152000 | 2024-05-01 12:07PM EDT | 152.00 | 0.41 | 0.27 | 0.29 | -1.35 | -76.70% | 13 | 66 | 27.74% |
| XOP240503C00152500 | 2024-05-01 12:19PM EDT | 152.50 | 0.18 | 0.21 | 0.24 | -1.40 | -88.61% | 49 | 22 | 28.32% |
| XOP240503C00153000 | 2024-05-01 3:40PM EDT | 153.00 | 0.18 | 0.17 | 0.19 | -0.83 | -82.18% | 55 | 90 | 28.52% |
| XOP240503C00154000 | 2024-05-01 3:25PM EDT | 154.00 | 0.13 | 0.11 | 0.13 | -0.49 | -79.03% | 177 | 169 | 29.69% |
| XOP240503C00155000 | 2024-05-01 12:34PM EDT | 155.00 | 0.07 | 0.08 | 0.09 | -0.33 | -82.50% | 28 | 309 | 30.86% |
| XOP240503C00156000 | 2024-05-01 12:34PM EDT | 156.00 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 35 | 154 | 31.64% |
| XOP240503C00157000 | 2024-05-01 3:54PM EDT | 157.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 141 | 199 | 33.79% |
| XOP240503C00157500 | 2024-05-01 3:13PM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 8 | 238 | 35.35% |
| XOP240503C00158000 | 2024-05-01 3:55PM EDT | 158.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 44 | 246 | 35.55% |
| XOP240503C00159000 | 2024-05-01 3:09PM EDT | 159.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 16 | 525 | 38.28% |
| XOP240503C00160000 | 2024-05-01 3:25PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 37 | 541 | 39.45% |
| XOP240503C00161000 | 2024-04-30 2:57PM EDT | 161.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 2 | 83 | 42.19% |
| XOP240503C00162000 | 2024-05-01 12:31PM EDT | 162.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 2 | 144 | 44.92% |
| XOP240503C00162500 | 2024-04-29 3:43PM EDT | 162.50 | 0.35 | 0.01 | 1.27 | 0.00 | - | 62 | 97 | 84.18% |
| XOP240503C00163000 | 2024-05-01 3:25PM EDT | 163.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 23 | 179 | 51.17% |
| XOP240503C00164000 | 2024-04-30 3:44PM EDT | 164.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 204 | 89.84% |
| XOP240503C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 340 | 93.55% |
| XOP240503C00166000 | 2024-04-30 12:55PM EDT | 166.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 10 | 260 | 62.11% |
| XOP240503C00167500 | 2024-05-01 1:35PM EDT | 167.50 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 8 | 53 | 62.11% |
| XOP240503C00169000 | 2024-04-30 12:55PM EDT | 169.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 157 | 107.91% |
| XOP240503C00170000 | 2024-04-29 1:40PM EDT | 170.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 11 | 68 | 111.43% |
| XOP240503C00171000 | 2024-04-22 3:39PM EDT | 171.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 33 | 38 | 114.84% |
| XOP240503C00172000 | 2024-04-23 3:26PM EDT | 172.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 7 | 9 | 118.26% |
| XOP240503C00172500 | 2024-04-16 11:55AM EDT | 172.50 | 0.14 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 119.92% |
| XOP240503C00173000 | 2024-04-26 1:53PM EDT | 173.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 10 | 121.58% |
| XOP240503C00175000 | 2024-04-26 11:18AM EDT | 175.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 13 | 128.22% |
| XOP240503C00176000 | 2024-04-26 11:17AM EDT | 176.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 5 | 131.45% |
| XOP240503C00180000 | 2024-04-18 3:34PM EDT | 180.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 27 | 144.04% |
| XOP240503C00185000 | 2024-04-15 11:34AM EDT | 185.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 158.98% |
| XOP240503C00200000 | 2024-04-19 2:49PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00125000 | 2024-04-19 12:26PM EDT | 125.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 190 | 56 | 134.86% |
| XOP240503P00130000 | 2024-04-19 12:25PM EDT | 130.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 10 | 11 | 110.35% |
| XOP240503P00133000 | 2024-04-26 1:53PM EDT | 133.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 102 | 63.28% |
| XOP240503P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 90 | 90.92% |
| XOP240503P00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 455 | 117 | 46.48% |
| XOP240503P00137000 | 2024-04-30 10:33AM EDT | 137.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 41.80% |
| XOP240503P00138000 | 2024-05-01 11:00AM EDT | 138.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 99 | 38.48% |
| XOP240503P00139000 | 2024-05-01 3:23PM EDT | 139.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 58 | 0 | 36.33% |
| XOP240503P00140000 | 2024-05-01 3:23PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 5 | 24 | 33.99% |
| XOP240503P00141000 | 2024-04-30 2:49PM EDT | 141.00 | 0.03 | 0.06 | 0.08 | 0.00 | - | 1 | 80 | 32.03% |
| XOP240503P00142000 | 2024-05-01 10:36AM EDT | 142.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 1 | 6 | 29.69% |
| XOP240503P00143000 | 2024-05-01 2:38PM EDT | 143.00 | 0.18 | 0.13 | 0.15 | +0.15 | +500.00% | 103 | 39 | 28.32% |
| XOP240503P00144000 | 2024-05-01 2:54PM EDT | 144.00 | 0.19 | 0.20 | 0.22 | +0.11 | +137.50% | 210 | 14 | 26.76% |
| XOP240503P00145000 | 2024-05-01 2:57PM EDT | 145.00 | 0.22 | 0.32 | 0.36 | +0.15 | +214.29% | 121 | 33 | 26.17% |
| XOP240503P00146000 | 2024-05-01 3:50PM EDT | 146.00 | 0.53 | 0.53 | 0.58 | +0.38 | +253.33% | 54 | 64 | 25.83% |
| XOP240503P00147000 | 2024-05-01 3:35PM EDT | 147.00 | 0.85 | 0.82 | 0.92 | +0.57 | +203.57% | 100 | 65 | 26.05% |
| XOP240503P00147500 | 2024-05-01 3:43PM EDT | 147.50 | 1.08 | 1.01 | 1.12 | +0.83 | +332.00% | 114 | 666 | 25.93% |
| XOP240503P00148000 | 2024-05-01 3:58PM EDT | 148.00 | 1.30 | 1.27 | 1.36 | +0.87 | +202.33% | 199 | 117 | 26.05% |
| XOP240503P00148500 | 2024-05-01 3:40PM EDT | 148.50 | 1.59 | 1.54 | 1.60 | +1.33 | +511.54% | 134 | 209 | 25.64% |
| XOP240503P00149000 | 2024-05-01 3:51PM EDT | 149.00 | 1.77 | 1.82 | 1.88 | +1.14 | +180.95% | 35 | 61 | 25.39% |
| XOP240503P00149500 | 2024-05-01 3:35PM EDT | 149.50 | 2.17 | 2.09 | 2.19 | +1.66 | +325.49% | 35 | 99 | 25.20% |
| XOP240503P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 2.52 | 2.43 | 2.54 | +1.67 | +196.47% | 212 | 421 | 25.29% |
| XOP240503P00151000 | 2024-05-01 2:57PM EDT | 151.00 | 2.71 | 3.15 | 3.35 | +1.44 | +113.39% | 264 | 525 | 26.51% |
| XOP240503P00152000 | 2024-05-01 3:33PM EDT | 152.00 | 3.85 | 4.00 | 4.15 | +2.24 | +139.13% | 35 | 275 | 25.39% |
| XOP240503P00152500 | 2024-05-01 3:24PM EDT | 152.50 | 3.99 | 4.45 | 4.60 | +2.34 | +141.82% | 18 | 533 | 25.64% |
| XOP240503P00153000 | 2024-05-01 3:48PM EDT | 153.00 | 5.10 | 4.95 | 5.10 | +2.94 | +136.11% | 15 | 327 | 27.69% |
| XOP240503P00154000 | 2024-05-01 3:15PM EDT | 154.00 | 5.37 | 5.85 | 6.15 | +2.22 | +70.48% | 6 | 179 | 33.84% |
| XOP240503P00155000 | 2024-05-01 3:28PM EDT | 155.00 | 6.35 | 6.80 | 7.20 | +3.30 | +108.20% | 60 | 232 | 39.94% |
| XOP240503P00156000 | 2024-05-01 10:48AM EDT | 156.00 | 6.95 | 7.75 | 8.40 | +3.13 | +81.94% | 6 | 355 | 51.47% |
| XOP240503P00157000 | 2024-05-01 12:01PM EDT | 157.00 | 9.50 | 8.80 | 9.70 | +4.63 | +95.07% | 11 | 509 | 50.00% |
| XOP240503P00157500 | 2024-04-30 12:53PM EDT | 157.50 | 5.13 | 7.65 | 11.10 | 0.00 | - | 2 | 22 | 91.31% |
| XOP240503P00158000 | 2024-05-01 11:00AM EDT | 158.00 | 9.47 | 8.25 | 11.05 | +7.12 | +302.98% | 20 | 432 | 79.88% |
| XOP240503P00159000 | 2024-05-01 3:25PM EDT | 159.00 | 10.95 | 9.40 | 12.20 | +5.65 | +106.60% | 240 | 74 | 88.67% |
| XOP240503P00160000 | 2024-04-30 2:02PM EDT | 160.00 | 11.65 | 10.35 | 13.50 | +5.05 | +76.52% | 180 | 60 | 101.27% |
| XOP240503P00161000 | 2024-05-01 3:20PM EDT | 161.00 | 12.80 | 11.40 | 13.95 | +5.40 | +72.97% | 88 | 22 | 90.67% |
| XOP240503P00162000 | 2024-05-01 9:38AM EDT | 162.00 | 11.80 | 12.65 | 15.15 | +6.70 | +131.37% | 2 | 0 | 100.93% |
| XOP240503P00163000 | 2024-04-12 9:52AM EDT | 163.00 | 15.65 | 14.35 | 16.55 | +11.10 | +243.96% | 11 | 3 | 81.45% |
| XOP240503P00164000 | 2024-04-11 10:30AM EDT | 164.00 | 17.55 | 14.30 | 17.75 | +10.85 | +161.94% | 19 | 5 | 59.57% |
| XOP240503P00165000 | 2024-04-15 1:21PM EDT | 165.00 | 9.51 | 16.45 | 17.30 | 0.00 | - | 1 | 0 | 81.74% |
© 2024 Yahoo. All rights reserved.