NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Oil & Gas Equipment & Services ETF (XES)
As of 3:25 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XES240517C00086000 | 4/18/2024 7:27 PM | 86 | 5.50 | 7.20 | 8.00 | 0.00 | 0.00% | - | 1 | 42.77% |
XES240517C00089000 | 4/16/2024 1:37 PM | 89 | 4.77 | 4.70 | 5.50 | 0.00 | 0.00% | - | 2 | 37.50% |
XES240517C00090000 | 4/26/2024 1:42 PM | 90 | 4.05 | 4.00 | 4.70 | 0.28 | 7.43% | 10 | 17 | 35.50% |
XES240517C00091000 | 4/25/2024 7:08 PM | 91 | 3.60 | 3.50 | 4.10 | 0.00 | 0.00% | 30 | 32 | 35.40% |
XES240517C00092000 | 4/25/2024 7:00 PM | 92 | 2.90 | 2.80 | 3.50 | 0.00 | 0.00% | 159 | 153 | 34.74% |
XES240517C00093000 | 4/22/2024 4:18 PM | 93 | 1.95 | 2.35 | 2.85 | 0.00 | 0.00% | 3 | 3 | 33.02% |
XES240517C00094000 | 4/18/2024 6:18 PM | 94 | 1.60 | 1.85 | 2.40 | 0.00 | 0.00% | 3 | 6 | 32.92% |
XES240517C00095000 | 4/26/2024 3:30 PM | 95 | 1.50 | 1.40 | 1.95 | 0.02 | 1.35% | 6 | 1 | 32.24% |
XES240517C00097000 | 4/26/2024 5:14 PM | 97 | 1.10 | 0.85 | 1.30 | 0.35 | 46.67% | 3 | 27 | 31.98% |
XES240517C00098000 | 4/22/2024 3:15 PM | 98 | 0.60 | 0.65 | 1.05 | 0.00 | 0.00% | 56 | 57 | 31.96% |
XES240517C00100000 | 4/26/2024 5:55 PM | 100 | 0.50 | 0.40 | 0.70 | 0.05 | 11.11% | 2 | 8 | 32.47% |
XES240517C00105000 | 3/20/2024 6:38 PM | 105 | 0.45 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 2 | 40.67% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XES240517P00080000 | 3/25/2024 2:08 PM | 80 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 47.66% |
XES240517P00084000 | 4/25/2024 1:52 PM | 84 | 0.50 | 0.10 | 0.45 | 0.00 | 0.00% | 10 | 22 | 34.42% |
XES240517P00085000 | 4/22/2024 1:30 PM | 85 | 1.00 | 0.20 | 0.55 | 0.00 | 0.00% | 3 | 13 | 33.52% |
XES240517P00092000 | 4/15/2024 6:15 PM | 92 | 2.83 | 0.80 | 2.25 | 0.00 | 0.00% | - | 1 | 28.54% |
XES240517P00093000 | 4/23/2024 2:43 PM | 93 | 3.20 | 2.10 | 2.85 | 0.00 | 0.00% | 4 | 4 | 29.61% |
XES240517P00094000 | 4/15/2024 6:17 PM | 94 | 3.89 | 2.60 | 3.40 | 0.00 | 0.00% | - | 1 | 29.49% |
Related Tickers
CQQQ Invesco China Technology ETF
34.07
+3.95%
QLD ProShares Ultra QQQ
82.20
+3.58%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.74%
SMH VanEck Semiconductor ETF
217.89
+2.68%
EZA iShares MSCI South Africa ETF
40.07
+2.69%
IGM iShares Expanded Tech Sector ETF
83.78
+2.52%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
PSI Invesco Semiconductors ETF
54.75
+2.46%
IYW iShares U.S. Technology ETF
131.29
+2.41%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.45
+2.30%
SOXX iShares Semiconductor ETF
217.26
+2.28%
ONEQ Fidelity Nasdaq Composite Index ETF
62.83
+2.18%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.94
+2.19%
IVW iShares S&P 500 Growth ETF
82.73
+2.18%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
IWY iShares Russell Top 200 Growth ETF
190.87
+2.15%
SCHG Schwab U.S. Large-Cap Growth ETF
90.74
+2.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.66
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
74.16
+2.09%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
MGK Vanguard Mega Cap Growth Index Fund
278.40
+2.05%
VUG Vanguard Growth Index Fund ETF Shares
335.86
+2.03%
IUSG iShares Core S&P U.S. Growth ETF
114.64
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.47
+2.04%
IWF iShares Russell 1000 Growth ETF
328.53
+2.01%
VGT Vanguard Information Technology Index Fund ETF Shares
505.39
+2.01%
FLLA Franklin FTSE Latin America ETF
22.97
+2.15%
XSD SPDR S&P Semiconductor ETF
225.03
+1.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.53
+1.97%
TUR iShares MSCI Turkey ETF
39.53
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
QTUM Defiance Quantum ETF
58.48
+1.95%
IOO iShares Global 100 ETF
88.79
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
ILCG iShares Morningstar Growth ETF
73.63
+1.90%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
150.20
+1.85%
EWW iShares MSCI Mexico ETF
66.99
+1.81%
XLG Invesco S&P 500 Top 50 ETF
41.26
+1.80%
IXN iShares Global Tech ETF
72.02
+1.80%
QQQ Invesco QQQ Trust
432.05
+1.79%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
DSI iShares MSCI KLD 400 Social ETF
97.86
+1.65%
EPU iShares MSCI Peru ETF
41.15
+1.71%
CNYA iShares MSCI China A ETF
26.39
+1.62%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.65
+1.59%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
OEF iShares S&P 100 ETF
242.00
+1.54%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
DALI First Trust Dorsey Wright DALI 1 ETF
23.09
+1.50%
XLK Technology Select Sector SPDR Fund
200.49
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
XHB SPDR S&P Homebuilders ETF
103.85
+1.35%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
SPMO Invesco S&P 500 Momentum ETF
77.14
+1.36%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.35%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.24
+1.37%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.05
+1.36%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.85
+1.33%
ITB iShares U.S. Home Construction ETF
105.76
+1.29%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
BLOK Amplify Transformational Data Sharing ETF
32.72
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
VV Vanguard Large Cap Index Fund
233.90
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
XAR SPDR S&P Aerospace & Defense ETF
136.24
+1.22%
VOO Vanguard S&P 500 ETF
468.10
+1.19%
IVV iShares Core S&P 500 ETF
511.77
+1.18%
ESGU iShares ESG Aware MSCI USA ETF
111.84
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
SPY SPDR S&P 500 ETF Trust
509.29
+1.15%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.38
+1.13%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
IWB iShares Russell 1000 ETF
279.95
+1.14%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.95
+1.15%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.38
+1.16%
PBUS Invesco MSCI USA ETF
50.99
+1.15%