NYSEArca - Delayed Quote • USD
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00135000 | 4/25/2024 6:35 PM | 135 | 21.67 | 21.80 | 23.25 | 0.00 | 0.00% | 2 | 5 | 75.49% |
| XOP240503C00143000 | 4/19/2024 4:59 PM | 143 | 11.00 | 13.25 | 15.20 | 0.00 | 0.00% | 1 | 7 | 67.80% |
| XOP240503C00145000 | 4/12/2024 7:14 PM | 145 | 12.94 | 11.75 | 13.45 | 0.00 | 0.00% | 1 | 1 | 65.48% |
| XOP240503C00146000 | 4/19/2024 6:07 PM | 146 | 8.00 | 10.80 | 13.00 | 0.00 | 0.00% | 1 | 4 | 51.81% |
| XOP240503C00147000 | 4/23/2024 7:51 PM | 147 | 9.06 | 8.55 | 10.55 | -0.04 | -0.44% | 2 | 6 | 41.16% |
| XOP240503C00147500 | 4/23/2024 7:01 PM | 147.5 | 8.81 | 9.25 | 11.45 | 0.00 | 0.00% | 10 | 0 | 64.33% |
| XOP240503C00148000 | 4/19/2024 1:31 PM | 148 | 5.70 | 8.90 | 10.75 | 0.00 | 0.00% | 1 | 1 | 59.35% |
| XOP240503C00149000 | 4/19/2024 1:31 PM | 149 | 5.00 | 8.10 | 8.55 | 0.00 | 0.00% | 10 | 19 | 35.06% |
| XOP240503C00149500 | 4/22/2024 1:49 PM | 149.5 | 5.05 | 6.70 | 8.30 | 0.00 | 0.00% | 5 | 6 | 38.33% |
| XOP240503C00150000 | 4/26/2024 3:10 PM | 150 | 5.95 | 6.20 | 7.60 | -1.50 | -20.13% | 1 | 19 | 32.94% |
| XOP240503C00151000 | 4/23/2024 6:32 PM | 151 | 5.83 | 6.25 | 6.50 | 0.00 | 0.00% | 3 | 4 | 27.81% |
| XOP240503C00152000 | 4/26/2024 1:57 PM | 152 | 3.45 | 5.35 | 5.60 | -0.35 | -9.21% | 3 | 37 | 26.42% |
| XOP240503C00152500 | 4/24/2024 1:32 PM | 152.5 | 3.50 | 3.95 | 5.65 | 0.00 | 0.00% | 3 | 14 | 33.15% |
| XOP240503C00153000 | 4/25/2024 4:50 PM | 153 | 4.37 | 4.50 | 5.40 | 0.00 | 0.00% | 2 | 11 | 34.64% |
| XOP240503C00154000 | 4/26/2024 1:52 PM | 154 | 3.66 | 2.85 | 3.90 | 0.27 | 7.96% | 3 | 37 | 23.80% |
| XOP240503C00155000 | 4/26/2024 6:14 PM | 155 | 3.09 | 3.00 | 3.10 | -0.56 | -15.34% | 11 | 139 | 22.32% |
| XOP240503C00156000 | 4/26/2024 7:52 PM | 156 | 2.47 | 2.39 | 2.45 | -0.18 | -6.79% | 43 | 61 | 21.92% |
| XOP240503C00157000 | 4/26/2024 6:43 PM | 157 | 1.91 | 1.85 | 1.92 | -0.32 | -14.35% | 35 | 116 | 22.02% |
| XOP240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 1.66 | 1.62 | 1.68 | -0.12 | -6.74% | 6 | 67 | 22.00% |
| XOP240503C00158000 | 4/26/2024 7:46 PM | 158 | 1.44 | 1.41 | 1.47 | -0.42 | -22.58% | 24 | 166 | 22.07% |
| XOP240503C00159000 | 4/26/2024 7:46 PM | 159 | 1.11 | 1.06 | 1.12 | -0.42 | -27.45% | 145 | 331 | 22.36% |
| XOP240503C00160000 | 4/26/2024 7:59 PM | 160 | 0.81 | 0.78 | 0.84 | -0.26 | -24.30% | 80 | 577 | 22.66% |
| XOP240503C00161000 | 4/26/2024 7:50 PM | 161 | 0.60 | 0.56 | 0.61 | -0.30 | -33.33% | 18 | 44 | 22.78% |
| XOP240503C00162000 | 4/26/2024 7:56 PM | 162 | 0.41 | 0.40 | 0.44 | -0.19 | -31.67% | 81 | 86 | 23.00% |
| XOP240503C00162500 | 4/26/2024 7:32 PM | 162.5 | 0.34 | 0.34 | 0.38 | -0.12 | -26.09% | 21 | 42 | 23.29% |
| XOP240503C00163000 | 4/26/2024 7:34 PM | 163 | 0.28 | 0.29 | 0.33 | -0.26 | -48.15% | 193 | 58 | 23.63% |
| XOP240503C00164000 | 4/26/2024 7:53 PM | 164 | 0.23 | 0.20 | 0.24 | -0.17 | -42.50% | 14 | 205 | 24.02% |
| XOP240503C00165000 | 4/26/2024 5:55 PM | 165 | 0.15 | 0.14 | 0.18 | -0.15 | -50.00% | 120 | 216 | 24.66% |
| XOP240503C00166000 | 4/26/2024 7:49 PM | 166 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 3 | 249 | 25.10% |
| XOP240503C00167500 | 4/26/2024 6:48 PM | 167.5 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 2 | 47 | 26.27% |
| XOP240503C00169000 | 4/24/2024 2:58 PM | 169 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 1 | 155 | 27.25% |
| XOP240503C00170000 | 4/23/2024 1:50 PM | 170 | 0.07 | 0.03 | 0.05 | 0.00 | 0.00% | 1 | 72 | 28.32% |
| XOP240503C00171000 | 4/22/2024 7:39 PM | 171 | 0.09 | 0.02 | 0.04 | 0.00 | 0.00% | 33 | 38 | 29.10% |
| XOP240503C00172000 | 4/23/2024 7:26 PM | 172 | 0.07 | 0.01 | 0.03 | 0.00 | 0.00% | 7 | 9 | 29.49% |
| XOP240503C00172500 | 4/16/2024 3:55 PM | 172.5 | 0.14 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 1 | 30.27% |
| XOP240503C00175000 | 4/18/2024 7:22 PM | 175 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 5 | 9 | 52.98% |
| XOP240503C00180000 | 4/18/2024 7:34 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 63.18% |
| XOP240503C00185000 | 4/15/2024 3:34 PM | 185 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 72.80% |
| XOP240503C00200000 | 4/19/2024 6:49 PM | 200 | 0.04 | 0.00 | 0.88 | 0.00 | 0.00% | 2 | 2 | 101.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00125000 | 4/19/2024 4:26 PM | 125 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 190 | 56 | 91.31% |
| XOP240503P00130000 | 4/19/2024 4:25 PM | 130 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 84.47% |
| XOP240503P00135000 | 4/26/2024 1:44 PM | 135 | 0.04 | 0.00 | 0.32 | -0.02 | -33.33% | 100 | 27 | 59.67% |
| XOP240503P00137000 | 4/22/2024 1:30 PM | 137 | 0.12 | 0.01 | 0.41 | 0.00 | 0.00% | 1 | 34 | 57.62% |
| XOP240503P00138000 | 4/26/2024 1:45 PM | 138 | 0.04 | 0.01 | 0.32 | -0.04 | -50.00% | 60 | 39 | 52.64% |
| XOP240503P00139000 | 4/26/2024 5:52 PM | 139 | 0.03 | 0.01 | 0.50 | -0.17 | -85.00% | 1 | 1 | 54.69% |
| XOP240503P00140000 | 4/23/2024 7:26 PM | 140 | 0.08 | 0.02 | 0.04 | 0.00 | 0.00% | 7 | 15 | 37.89% |
| XOP240503P00141000 | 4/18/2024 7:17 PM | 141 | 0.32 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 81 | 35.94% |
| XOP240503P00142000 | 4/22/2024 1:40 PM | 142 | 0.29 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 4 | 32.42% |
| XOP240503P00143000 | 4/26/2024 7:17 PM | 143 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 3 | 41 | 32.81% |
| XOP240503P00144000 | 4/26/2024 7:17 PM | 144 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 4 | 11 | 30.86% |
| XOP240503P00145000 | 4/26/2024 3:12 PM | 145 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 5 | 34 | 29.49% |
| XOP240503P00146000 | 4/26/2024 5:57 PM | 146 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 11 | 64 | 27.34% |
| XOP240503P00147000 | 4/26/2024 4:05 PM | 147 | 0.09 | 0.05 | 0.07 | -0.13 | -59.09% | 1 | 56 | 25.88% |
| XOP240503P00147500 | 4/25/2024 4:24 PM | 147.5 | 0.18 | 0.06 | 0.08 | 0.00 | 0.00% | 6 | 666 | 25.39% |
| XOP240503P00148000 | 4/26/2024 7:08 PM | 148 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 8 | 113 | 24.81% |
| XOP240503P00148500 | 4/22/2024 2:36 PM | 148.5 | 0.76 | 0.08 | 0.10 | 0.00 | 0.00% | 6 | 211 | 24.12% |
| XOP240503P00149000 | 4/26/2024 5:15 PM | 149 | 0.12 | 0.09 | 0.11 | -0.20 | -62.50% | 3 | 43 | 23.34% |
| XOP240503P00149500 | 4/26/2024 7:36 PM | 149.5 | 0.12 | 0.10 | 0.13 | -0.18 | -60.00% | 34 | 70 | 23.00% |
| XOP240503P00150000 | 4/26/2024 6:03 PM | 150 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 9 | 379 | 22.46% |
| XOP240503P00151000 | 4/26/2024 7:08 PM | 151 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 48 | 266 | 21.68% |
| XOP240503P00152000 | 4/26/2024 7:19 PM | 152 | 0.27 | 0.28 | 0.31 | -0.25 | -48.08% | 8 | 270 | 21.27% |
| XOP240503P00152500 | 4/26/2024 7:52 PM | 152.5 | 0.33 | 0.34 | 0.38 | -0.46 | -58.23% | 125 | 431 | 21.14% |
| XOP240503P00153000 | 4/26/2024 6:43 PM | 153 | 0.40 | 0.41 | 0.46 | -0.29 | -42.03% | 38 | 266 | 21.00% |
| XOP240503P00154000 | 4/26/2024 7:50 PM | 154 | 0.58 | 0.60 | 0.65 | -0.58 | -50.00% | 73 | 101 | 20.53% |
| XOP240503P00155000 | 4/26/2024 7:04 PM | 155 | 0.86 | 0.87 | 0.94 | -0.38 | -30.65% | 65 | 160 | 20.53% |
| XOP240503P00156000 | 4/26/2024 7:57 PM | 156 | 1.26 | 1.24 | 1.30 | -0.35 | -21.74% | 252 | 476 | 20.39% |
| XOP240503P00157000 | 4/26/2024 7:53 PM | 157 | 1.67 | 1.72 | 1.77 | -0.48 | -22.33% | 59 | 236 | 20.53% |
| XOP240503P00157500 | 4/26/2024 7:39 PM | 157.5 | 1.99 | 1.96 | 2.04 | -0.62 | -23.75% | 3 | 12 | 20.61% |
| XOP240503P00158000 | 4/25/2024 7:32 PM | 158 | 2.53 | 2.25 | 2.34 | 0.00 | 0.00% | 3 | 415 | 20.78% |
| XOP240503P00159000 | 4/26/2024 6:03 PM | 159 | 3.00 | 2.89 | 3.05 | -1.76 | -36.97% | 1 | 62 | 21.75% |
| XOP240503P00160000 | 4/25/2024 5:29 PM | 160 | 4.63 | 3.35 | 3.75 | 0.00 | 0.00% | 3 | 62 | 21.70% |
| XOP240503P00161000 | 4/23/2024 1:50 PM | 161 | 7.40 | 4.35 | 4.55 | 0.00 | 0.00% | 1 | 22 | 22.17% |
| XOP240503P00162000 | 4/25/2024 1:37 PM | 162 | 6.55 | 5.20 | 5.40 | 0.00 | 0.00% | 1 | 15 | 22.66% |
| XOP240503P00163000 | 4/12/2024 1:52 PM | 163 | 4.55 | 6.05 | 6.30 | 0.00 | 0.00% | 2 | 4 | 23.41% |
| XOP240503P00164000 | 4/11/2024 2:29 PM | 164 | 6.70 | 6.55 | 7.25 | 0.00 | 0.00% | - | 6 | 24.81% |
| XOP240503P00165000 | 4/15/2024 5:21 PM | 165 | 9.51 | 7.90 | 8.50 | 0.00 | 0.00% | 1 | 1 | 33.01% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%