U.S. markets closed

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.01-2.01 (-2.16%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP210625C000700002021-05-17 12:07AM EDT70.0016.050.000.000.00--00.00%
XOP210625C000750002021-06-18 2:34PM EDT75.0016.5715.7016.80+4.52+37.51%37-87.89%
XOP210625C000780002021-06-07 11:18AM EDT78.0019.6411.6515.300.00-2286.23%
XOP210625C000785002021-05-17 12:07AM EDT78.5010.5117.5521.250.00--1260.99%
XOP210625C000800002021-06-18 2:04PM EDT80.0011.9210.0512.95-7.13-37.43%31476.56%
XOP210625C000810002021-06-14 1:57PM EDT81.0015.808.9512.000.00-1370.02%
XOP210625C000815002021-06-09 1:10PM EDT81.5018.018.4511.550.00-13468.36%
XOP210625C000820002021-06-18 2:35PM EDT82.009.408.3510.20-1.37-12.72%396555.37%
XOP210625C000825002021-06-18 2:34PM EDT82.509.057.4010.75-2.35-20.61%2565.72%
XOP210625C000830002021-06-17 2:53PM EDT83.009.697.759.300.00-16461.04%
XOP210625C000835002021-06-07 11:18AM EDT83.5014.307.258.350.00-111269.19%
XOP210625C000840002021-06-16 12:38PM EDT84.0013.006.908.450.00-7560.60%
XOP210625C000845002021-06-03 9:58AM EDT84.5012.356.557.450.00-31051.76%
XOP210625C000850002021-06-18 1:02PM EDT85.007.256.106.95-0.85-10.49%3810262.70%
XOP210625C000855002021-05-13 2:15PM EDT85.503.9010.8512.900.00-109182.03%
XOP210625C000860002021-06-17 12:41PM EDT86.007.155.306.200.00-103150.78%
XOP210625C000865002021-06-07 1:05PM EDT86.5011.724.955.700.00-505659.28%
XOP210625C000870002021-06-16 10:33AM EDT87.005.104.505.30-3.90-43.33%39458.15%
XOP210625C000875002021-06-18 12:43PM EDT87.505.334.205.35-5.42-50.42%41953.96%
XOP210625C000880002021-06-18 1:34PM EDT88.004.543.854.65-4.17-47.88%104858.64%
XOP210625C000885002021-06-18 3:15PM EDT88.503.803.454.20-7.17-65.36%53555.79%
XOP210625C000890002021-06-18 3:13PM EDT89.003.403.153.80-4.10-54.67%104253.81%
XOP210625C000895002021-06-18 3:12PM EDT89.503.052.883.40-3.15-50.81%33851.66%
XOP210625C000900002021-06-18 2:47PM EDT90.002.882.583.10-0.73-20.22%36651.27%
XOP210625C000905002021-06-18 3:37PM EDT90.502.652.202.90-3.10-53.91%3952.59%
XOP210625C000910002021-06-18 3:38PM EDT91.002.492.102.59-0.71-22.19%8832751.42%
XOP210625C000915002021-06-18 3:54PM EDT91.502.301.862.28-0.75-24.59%2113549.95%
XOP210625C000925002021-06-18 3:17PM EDT92.501.761.511.82-0.60-25.42%1984749.22%
XOP210625C000930002021-06-18 3:16PM EDT93.001.591.291.66-0.52-24.64%17811249.81%
XOP210625C000940002021-06-18 3:28PM EDT94.001.151.041.28-0.59-33.91%7212948.83%
XOP210625C000950002021-06-18 3:54PM EDT95.001.000.800.93-0.43-30.07%24732447.12%
XOP210625C000960002021-06-18 3:37PM EDT96.000.660.620.79-0.34-34.00%1,0226849.27%
XOP210625C000965002021-06-18 3:13PM EDT96.500.610.540.70-0.35-36.46%93049.46%
XOP210625C000970002021-06-18 10:40AM EDT97.000.530.470.81-0.25-32.05%123850.34%
XOP210625C000975002021-06-18 3:43PM EDT97.500.500.410.67-0.22-30.56%344953.71%
XOP210625C000980002021-06-18 3:39PM EDT98.000.440.350.65-0.18-29.03%285350.78%
XOP210625C000985002021-06-18 3:16PM EDT98.500.380.310.62-0.25-39.68%992651.86%
XOP210625C000990002021-06-18 3:23PM EDT99.000.340.260.48-0.19-35.85%365050.49%
XOP210625C001000002021-06-18 3:37PM EDT100.000.250.200.47-0.19-43.18%572,67353.22%
XOP210625C001010002021-06-18 3:37PM EDT101.000.200.150.24-0.10-33.33%8018950.10%
XOP210625C001015002021-06-16 11:54AM EDT101.500.260.130.240.00-12651.37%
XOP210625C001020002021-06-18 10:49AM EDT102.000.210.120.21-0.70-76.92%992851.76%
XOP210625C001025002021-06-18 3:24PM EDT102.500.160.100.19-0.59-78.67%135052.15%
XOP210625C001030002021-06-17 1:47PM EDT103.000.190.070.180.00-23152.25%
XOP210625C001035002021-06-18 10:02AM EDT103.500.180.080.160.00-15753.52%
XOP210625C001050002021-06-18 3:53PM EDT105.000.090.060.12-0.05-35.71%1151,67755.27%
XOP210625C001060002021-06-18 3:48PM EDT106.000.070.030.16-0.04-36.36%44258.79%
XOP210625C001100002021-06-18 3:53PM EDT110.000.040.010.26-0.03-42.86%211274.61%
XOP210625C001150002021-06-16 1:02PM EDT115.000.060.000.25-0.04-40.00%115387.30%
XOP210625C001200002021-06-16 1:02PM EDT120.000.080.000.080.00-12711385.16%
XOP210625C001300002021-05-27 2:42PM EDT130.000.130.000.270.00--1125.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOP210625P000450002021-06-08 1:37PM EDT45.000.010.000.010.00-117168.75%
XOP210625P000500002021-06-08 3:32PM EDT50.000.030.000.050.00-158168.75%
XOP210625P000550002021-06-08 10:20AM EDT55.000.050.000.050.00--2143.75%
XOP210625P000600002021-06-07 9:51AM EDT60.000.120.000.500.00-67167.97%
XOP210625P000650002021-06-14 3:50PM EDT65.000.120.010.090.00-118108.59%
XOP210625P000700002021-06-17 1:04PM EDT70.000.110.020.11+0.05+83.33%311890.23%
XOP210625P000750002021-06-17 1:02PM EDT75.000.090.080.140.00-119675.78%
XOP210625P000775002021-06-18 3:51PM EDT77.500.150.110.17+0.04+36.36%112567.77%
XOP210625P000780002021-06-11 1:40PM EDT78.000.140.110.19+0.01+7.69%32866.41%
XOP210625P000785002021-06-18 9:30AM EDT78.500.160.120.21-0.92-85.19%3065.43%
XOP210625P000790002021-06-18 3:47PM EDT79.000.170.140.26+0.03+21.43%171,62565.82%
XOP210625P000795002021-06-17 11:57AM EDT79.500.180.160.23+0.05+38.46%24863.09%
XOP210625P000800002021-06-18 3:44PM EDT80.000.200.160.25+0.03+17.65%1415461.43%
XOP210625P000805002021-06-01 2:29PM EDT80.500.500.180.270.00-1560.35%
XOP210625P000810002021-06-18 3:22PM EDT81.000.270.180.28+0.06+28.57%27058.20%
XOP210625P000815002021-06-18 12:20PM EDT81.500.250.210.32-0.32-56.14%25457.81%
XOP210625P000820002021-06-16 10:57AM EDT82.000.150.200.340.00-24555.66%
XOP210625P000825002021-06-16 1:01PM EDT82.500.280.130.39+0.12+75.00%56352.64%
XOP210625P000830002021-06-16 1:03PM EDT83.000.150.130.430.00-1113451.17%
XOP210625P000835002021-06-18 2:54PM EDT83.500.430.180.48+0.12+38.71%209350.93%
XOP210625P000840002021-06-18 3:37PM EDT84.000.480.240.55+0.30+166.67%212550.98%
XOP210625P000845002021-06-18 10:31AM EDT84.500.520.330.60+0.17+48.57%119350.88%
XOP210625P000850002021-06-18 3:37PM EDT85.000.590.560.68+0.22+59.46%212,00653.22%
XOP210625P000855002021-06-18 2:36PM EDT85.500.650.400.75+0.21+47.73%56954.15%
XOP210625P000860002021-06-18 3:39PM EDT86.000.760.480.85+0.26+52.00%511853.81%
XOP210625P000865002021-06-18 2:25PM EDT86.500.770.570.94+0.37+92.50%124352.93%
XOP210625P000870002021-06-18 3:54PM EDT87.000.900.851.14+0.21+30.43%297450.98%
XOP210625P000875002021-06-18 3:02PM EDT87.501.140.951.18+0.35+44.30%1613851.95%
XOP210625P000880002021-06-18 3:13PM EDT88.001.361.081.44+0.56+70.00%365,03850.15%
XOP210625P000885002021-06-18 2:25PM EDT88.501.261.221.49+0.79+168.09%3014751.47%
XOP210625P000890002021-06-18 3:38PM EDT89.001.551.201.74+0.58+59.79%84852.78%
XOP210625P000895002021-06-18 3:45PM EDT89.501.691.251.86+1.26+293.02%161051.03%
XOP210625P000900002021-06-18 3:38PM EDT90.001.951.432.08+0.69+54.76%10412351.07%
XOP210625P000905002021-06-18 3:31PM EDT90.502.201.842.37+0.53+31.74%196652.20%
XOP210625P000910002021-06-18 3:31PM EDT91.002.451.812.65+0.66+36.87%6812052.83%
XOP210625P000915002021-06-18 3:59PM EDT91.502.792.282.94+0.99+55.00%9279153.32%
XOP210625P000925002021-06-18 2:15PM EDT92.502.893.103.55-0.04-1.37%826854.10%
XOP210625P000930002021-06-18 3:39PM EDT93.003.403.203.85+0.98+40.50%6218953.96%
XOP210625P000940002021-06-18 3:01PM EDT94.004.453.604.55+1.35+43.55%1913854.91%
XOP210625P000950002021-06-18 3:52PM EDT95.004.504.605.30+0.73+19.36%1631,20556.01%
XOP210625P000960002021-06-18 11:19AM EDT96.004.865.406.40+1.56+47.27%161,26252.34%
XOP210625P000965002021-06-17 10:18AM EDT96.502.225.406.750.00-4863.82%
XOP210625P000970002021-06-18 3:46PM EDT97.006.606.207.05+1.10+20.00%808950.20%
XOP210625P000975002021-06-17 3:42PM EDT97.505.406.407.650.00-124866.99%
XOP210625P000980002021-06-18 3:13PM EDT98.007.696.757.90+1.49+24.03%63263.04%
XOP210625P000985002021-06-17 12:36PM EDT98.507.407.608.450.00-101954.25%
XOP210625P000990002021-06-18 3:10PM EDT99.008.807.559.05+2.61+42.16%256272.27%
XOP210625P001000002021-06-18 2:42PM EDT100.009.368.5510.10+1.46+18.48%194853.22%
XOP210625P001010002021-06-17 2:30PM EDT101.008.808.9011.500.00-1950.98%
XOP210625P001015002021-06-15 12:37PM EDT101.505.808.7012.550.00--4110.69%
XOP210625P001020002021-06-15 11:44AM EDT102.008.009.7512.550.00-2751.56%
XOP210625P001025002021-06-17 11:05AM EDT102.508.509.7513.450.00-85113.38%
XOP210625P001030002021-06-14 12:01AM EDT103.007.1010.2513.650.00--4108.11%
XOP210625P001050002021-06-15 10:12AM EDT105.008.2012.6015.550.00-22654.69%
XOP210625P001060002021-06-16 11:38AM EDT106.008.5013.2516.650.00-116122.12%
XOP210625P001100002021-06-08 11:49AM EDT110.0012.5517.1020.950.00--1560.94%
XOP210625P001300002021-06-17 10:03AM EDT130.0035.5037.0041.600.00-4147143.36%