XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP190524C000275002019-05-23 3:59PM EDT27.500.100.000.000.00-2,086012.50%
XOP190524C000280002019-05-23 3:51PM EDT28.000.030.000.000.00-1,365025.00%
XOP190524C000285002019-05-23 3:51PM EDT28.500.020.000.000.00-164025.00%
XOP190524C000300002019-05-23 11:16AM EDT30.000.010.000.000.00-6050.00%
XOP190524C000310002019-05-23 10:18AM EDT31.000.010.000.000.00-6050.00%
XOP190524C000315002019-05-23 3:20PM EDT31.500.010.000.000.00-41050.00%
XOP190524C000320002019-05-22 10:15AM EDT32.000.010.000.000.00-3050.00%
XOP190524C000325002019-05-22 12:19PM EDT32.500.010.000.000.00-2050.00%
XOP190524C000330002019-05-15 9:52AM EDT33.000.030.000.000.00-3050.00%
XOP190524C000335002019-05-15 12:31PM EDT33.500.020.000.000.00-1050.00%
XOP190524C000340002019-05-15 11:29AM EDT34.000.020.000.000.00-1050.00%
XOP190524C000345002019-05-01 12:38PM EDT34.500.040.000.000.00-2050.00%
XOP190524C000350002019-05-13 12:36PM EDT35.000.020.000.000.00-20050.00%
XOP190524C000355002019-04-29 12:41PM EDT35.500.070.000.020.00-219218.75%
XOP190524C000360002019-05-22 12:19PM EDT36.000.010.000.000.00-2050.00%
XOP190524C000365002019-04-23 1:12PM EDT36.500.130.000.020.00--16237.50%
XOP190524C000370002019-05-02 9:30AM EDT37.000.370.000.000.00-16050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP190524P000230002019-05-10 10:22AM EDT23.000.030.000.000.00-1050.00%
XOP190524P000235002019-04-04 3:41PM EDT23.500.070.000.030.00--4134.38%
XOP190524P000240002019-04-26 3:57PM EDT24.000.020.000.020.00-44112.50%
XOP190524P000245002019-04-15 12:10AM EDT24.500.040.000.030.00-1010101.56%
XOP190524P000250002019-05-21 12:06PM EDT25.000.010.000.000.00-3050.00%
XOP190524P000270002019-05-23 3:51PM EDT27.000.240.000.000.00-2,14703.13%
XOP190524P000275002019-05-23 3:48PM EDT27.500.560.000.000.00-80100.00%
XOP190524P000280002019-05-23 3:29PM EDT28.000.880.000.000.00-30400.00%
XOP190524P000285002019-05-23 3:39PM EDT28.501.340.000.000.00-26800.00%
XOP190524P000290002019-05-23 3:47PM EDT29.002.000.000.000.00-3,11000.00%
XOP190524P000295002019-05-23 3:07PM EDT29.502.500.000.000.00-11300.00%
XOP190524P000300002019-05-23 2:06PM EDT30.002.860.000.000.00-14200.00%
XOP190524P000305002019-05-22 3:41PM EDT30.501.740.000.000.00-26100.00%
XOP190524P000310002019-05-22 11:35AM EDT31.002.000.000.000.00-4800.00%
XOP190524P000315002019-05-22 9:33AM EDT31.501.880.000.000.00-1600.00%
XOP190524P000320002019-05-22 12:01PM EDT32.003.050.000.000.00-7400.00%
XOP190524P000325002019-05-22 12:19PM EDT32.503.680.000.000.00-1300.00%
XOP190524P000330002019-05-16 2:37PM EDT33.002.840.000.000.00-3900.00%
XOP190524P000335002019-05-03 1:10PM EDT33.503.890.000.000.00-100.00%
XOP190524P000340002019-04-30 10:06AM EDT34.003.010.000.000.00-4000.00%
XOP190524P000345002019-04-26 3:02PM EDT34.503.405.005.050.00-1000.00%