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

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP190920C000130002019-08-06 3:12PM EDT13.008.909.159.250.00-10460.00%
XOP190920C000140002019-08-05 2:47PM EDT14.008.308.158.300.00--10.00%
XOP190920C000150002019-09-03 11:50AM EDT15.005.989.059.350.00-1010218.75%
XOP190920C000160002019-09-13 10:53AM EDT16.007.258.008.450.00-1418228.13%
XOP190920C000165002019-09-03 11:27AM EDT16.504.407.557.950.00-327234.38%
XOP190920C000170002019-08-30 10:28AM EDT17.004.657.107.250.00-13218.75%
XOP190920C000175002019-09-16 12:14AM EDT17.505.806.406.800.00--18229.69%
XOP190920C000180002019-09-17 12:26PM EDT18.007.306.156.250.00-60181143.75%
XOP190920C000185002019-09-17 9:33AM EDT18.506.905.455.800.00-1060196.88%
XOP190920C000190002019-09-18 9:39AM EDT19.005.305.105.25-0.25-4.50%11332159.38%
XOP190920C000195002019-09-18 10:21AM EDT19.504.604.654.75-0.85-15.60%12281106.25%
XOP190920C000200002019-09-18 10:29AM EDT20.004.134.104.25-0.47-10.22%101,123131.25%
XOP190920C000205002019-09-18 12:13PM EDT20.503.703.653.75-0.40-9.76%31,32684.38%
XOP190920C000210002019-09-18 1:30PM EDT21.003.103.153.25-0.46-12.92%67210,20275.00%
XOP190920C000215002019-09-18 1:44PM EDT21.502.602.642.73-0.50-16.13%383,15581.25%
XOP190920C000220002019-09-18 1:58PM EDT22.002.152.132.24-0.43-16.67%41017,01272.66%
XOP190920C000225002019-09-18 3:50PM EDT22.501.691.651.75-0.45-21.03%1,09811,57561.72%
XOP190920C000230002019-09-18 3:58PM EDT23.001.211.191.24-0.42-25.77%1,19729,60344.92%
XOP190920C000235002019-09-18 3:46PM EDT23.500.770.780.80-0.44-36.36%5,47910,29041.02%
XOP190920C000240002019-09-18 3:58PM EDT24.000.470.450.46-0.36-43.37%23,04946,48141.02%
XOP190920C000245002019-09-18 3:37PM EDT24.500.200.230.24-0.34-62.96%3,3279,68942.58%
XOP190920C000250002019-09-18 3:58PM EDT25.000.110.110.12-0.21-65.62%20,20767,73945.12%
XOP190920C000255002019-09-18 3:50PM EDT25.500.040.040.06-0.17-80.95%46210,38248.05%
XOP190920C000260002019-09-18 3:46PM EDT26.000.010.030.04-0.09-90.00%1,58131,50453.13%
XOP190920C000265002019-09-18 11:58AM EDT26.500.010.000.03-0.04-80.00%1421,55453.91%
XOP190920C000270002019-09-18 3:44PM EDT27.000.010.000.01-0.02-66.67%1,13933,37953.13%
XOP190920C000275002019-09-18 10:37AM EDT27.500.010.000.02-0.01-50.00%299167.19%
XOP190920C000280002019-09-18 9:35AM EDT28.000.010.000.010.00-1531,69068.75%
XOP190920C000290002019-09-18 2:58PM EDT29.000.010.000.01-0.01-50.00%117,14981.25%
XOP190920C000300002019-09-18 10:44AM EDT30.000.010.000.010.00-1133,21893.75%
XOP190920C000310002019-09-18 10:25AM EDT31.000.010.000.020.00-228,396118.75%
XOP190920C000320002019-09-16 1:50PM EDT32.000.020.000.01+0.01+100.00%10432,678118.75%
XOP190920C000330002019-09-16 12:44PM EDT33.000.010.000.020.00-14516,652143.75%
XOP190920C000340002019-09-10 12:40PM EDT34.000.010.000.020.00-3022,971156.25%
XOP190920C000350002019-09-16 11:16AM EDT35.000.010.000.020.00-64,766165.63%
XOP190920C000360002019-08-29 11:57AM EDT36.000.010.000.020.00-115,580175.00%
XOP190920C000370002019-07-19 10:20AM EDT37.000.010.000.000.00-101,50050.00%
XOP190920C000380002019-08-16 10:13AM EDT38.000.010.000.010.00-25,176181.25%
XOP190920C000390002019-08-05 9:35AM EDT39.000.030.000.020.00-21,129206.25%
XOP190920C000400002019-06-03 12:39PM EDT40.000.030.000.020.00-98,893215.63%
XOP190920C000410002019-06-07 11:09AM EDT41.000.050.000.020.00-648225.00%
XOP190920C000420002019-05-23 11:18AM EDT42.000.020.000.020.00-25,830234.38%
XOP190920C000430002019-05-22 2:28PM EDT43.000.010.000.020.00-133243.75%
XOP190920C000440002019-06-07 11:09AM EDT44.000.090.000.020.00-34,014250.00%
XOP190920C000450002019-06-07 11:09AM EDT45.000.070.000.020.00-422259.38%
XOP190920C000460002019-06-17 12:02AM EDT46.000.200.020.020.00-0415287.50%
XOP190920C000470002019-06-07 11:09AM EDT47.000.030.000.020.00-12275.00%
XOP190920C000480002019-06-17 12:02AM EDT48.000.720.000.020.00-06281.25%
XOP190920C000500002019-06-17 12:02AM EDT50.000.060.000.020.00-0100300.00%
XOP190920C000550002019-06-17 12:02AM EDT55.000.010.000.020.00-2119331.25%
XOP190920C000600002019-06-17 12:02AM EDT60.000.220.000.020.00-01362.50%
XOP190920C000650002019-06-17 12:02AM EDT65.000.100.000.020.00-06387.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP190920P000130002019-08-22 3:38PM EDT13.000.010.000.020.00-151275.00%
XOP190920P000140002019-08-19 9:40AM EDT14.000.010.000.010.00-10189225.00%
XOP190920P000145002019-09-10 2:23PM EDT14.500.010.000.020.00-11231.25%
XOP190920P000150002019-09-10 12:10PM EDT15.000.010.000.010.00-21,813200.00%
XOP190920P000155002019-08-30 10:35AM EDT15.500.020.000.020.00-16206.25%
XOP190920P000160002019-09-18 11:55AM EDT16.000.020.000.02+0.01+100.00%1927193.75%
XOP190920P000165002019-09-06 9:30AM EDT16.500.060.000.010.00-20162.50%
XOP190920P000170002019-09-17 1:39PM EDT17.000.010.000.010.00-21,414150.00%
XOP190920P000175002019-09-09 9:56AM EDT17.500.010.000.020.00-34153.13%
XOP190920P000180002019-09-18 12:44PM EDT18.000.010.000.010.00-13,087131.25%
XOP190920P000185002019-09-12 12:25PM EDT18.500.010.000.010.00-4550118.75%
XOP190920P000190002019-09-18 12:58PM EDT19.000.010.000.020.00-35,701118.75%
XOP190920P000195002019-09-17 1:55PM EDT19.500.010.000.010.00-258696.88%
XOP190920P000200002019-09-18 11:55AM EDT20.000.010.000.010.00-1133,48987.50%
XOP190920P000205002019-09-16 9:43AM EDT20.500.010.000.020.00-24,58884.38%
XOP190920P000210002019-09-18 10:25AM EDT21.000.010.000.010.00-241,34868.75%
XOP190920P000215002019-09-18 10:42AM EDT21.500.020.010.020.00-2512,78167.97%
XOP190920P000220002019-09-18 2:27PM EDT22.000.020.010.020.00-840,63856.25%
XOP190920P000225002019-09-18 2:07PM EDT22.500.020.020.04-0.02-50.00%4125,79452.34%
XOP190920P000230002019-09-18 1:53PM EDT23.000.080.040.07-0.02-20.00%1,351103,37749.61%
XOP190920P000235002019-09-18 3:37PM EDT23.500.160.150.16-0.01-5.88%5,1569,36148.44%
XOP190920P000240002019-09-18 3:52PM EDT24.000.330.330.34+0.01+3.13%9,43365,41749.22%
XOP190920P000245002019-09-18 3:59PM EDT24.500.620.610.63+0.11+21.57%1,6002,87450.78%
XOP190920P000250002019-09-18 3:55PM EDT25.001.000.991.01+0.19+23.46%2,244184,25355.47%
XOP190920P000255002019-09-18 3:26PM EDT25.501.511.411.47+0.35+30.17%5691,38861.91%
XOP190920P000260002019-09-18 3:50PM EDT26.001.921.852.01+0.33+20.75%59136,30273.83%
XOP190920P000265002019-09-18 3:35PM EDT26.502.422.342.46+0.39+19.21%17155179.69%
XOP190920P000270002019-09-18 1:51PM EDT27.003.022.832.96+0.51+20.32%18071,00689.84%
XOP190920P000275002019-09-18 3:43PM EDT27.503.453.353.45+0.55+18.97%155747101.95%
XOP190920P000280002019-09-18 1:57PM EDT28.003.953.803.95+0.45+12.86%4528,205104.69%
XOP190920P000290002019-09-18 2:27PM EDT29.004.954.804.95+0.50+11.24%29512,733123.44%
XOP190920P000300002019-09-18 11:03AM EDT30.005.805.806.05+0.50+9.43%6426,031158.59%
XOP190920P000310002019-09-17 10:27AM EDT31.006.456.807.000.00-88,090167.97%
XOP190920P000320002019-09-16 2:29PM EDT32.006.107.807.950.00-77340173.44%
XOP190920P000330002019-08-07 3:27PM EDT33.0011.4910.6510.900.00-1046514.45%
XOP190920P000340002019-07-10 2:38PM EDT34.007.1511.5011.800.00-40042521.09%
XOP190920P000350002019-09-10 10:20AM EDT35.0011.2010.8011.000.00-424228.91%
XOP190920P000360002019-06-19 9:30AM EDT36.0010.0911.3511.450.00-100.00%
XOP190920P000370002019-09-09 2:52PM EDT37.0013.8012.8013.100.00-112277.34%
XOP190920P000380002019-06-19 9:30AM EDT38.0012.0813.3513.450.00-200.00%
XOP190920P000390002019-06-07 11:09AM EDT39.008.8012.4512.800.00-1190.00%
XOP190920P000400002019-07-31 12:53PM EDT40.0015.5518.0018.700.00-3500726.17%
XOP190920P000410002019-06-07 11:09AM EDT41.0010.0014.4515.100.00-100.00%
XOP190920P000420002019-06-17 12:02AM EDT42.0011.3216.4516.550.00-1200.00%
XOP190920P000430002019-08-15 11:20AM EDT43.0022.3517.7019.900.00-100569.92%
XOP190920P000440002019-06-17 12:02AM EDT44.007.5018.4018.550.00-000.00%
XOP190920P000450002019-06-17 12:02AM EDT45.0010.2019.4519.650.00-000.00%
XOP190920P000460002019-06-17 12:02AM EDT46.0010.1520.4520.550.00-000.00%
XOP190920P000470002019-06-17 12:02AM EDT47.0011.3521.4021.550.00-000.00%
XOP190920P000550002019-06-07 10:54AM EDT55.0025.2528.4528.900.00-500.00%
XOP190920P000600002019-06-17 12:02AM EDT60.0017.4034.4534.650.00-000.00%
XOP190920P000650002019-06-17 12:02AM EDT65.0021.1538.9039.550.00-000.00%