NYSEArca - Delayed Quote USD

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

157.02 +0.16 (+0.10%)
At close: April 26 at 4:00 PM EDT
156.78 -0.24 (-0.15%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP240517C00110000 3/21/2024 4:40 PM 110 42.44 41.25 45.85 0.00 0.00% 1 1 0.00%
XOP240517C00115000 3/1/2024 3:41 PM 115 28.82 39.05 42.55 0.00 0.00% 1 3 78.91%
XOP240517C00117000 2/12/2024 7:51 PM 117 20.81 28.85 32.20 0.00 0.00% 1 0 0.00%
XOP240517C00118000 2/22/2024 4:11 PM 118 22.65 31.95 35.40 0.00 0.00% 4 16 0.00%
XOP240517C00119000 4/23/2024 7:03 PM 119 37.52 36.70 40.45 0.00 0.00% 2 0 72.36%
XOP240517C00120000 3/18/2024 4:47 PM 120 29.05 32.15 35.20 0.00 0.00% - 1 0.00%
XOP240517C00121000 2/2/2024 5:56 PM 121 14.85 22.15 23.00 0.00 0.00% 4 4 0.00%
XOP240517C00125000 4/25/2024 5:39 PM 125 32.10 30.85 34.45 0.00 0.00% 1 16 63.53%
XOP240517C00126000 4/22/2024 1:32 PM 126 27.10 29.60 33.45 0.00 0.00% 3 1 58.79%
XOP240517C00127000 3/22/2024 6:03 PM 127 25.03 24.90 28.80 0.00 0.00% 60 35 0.00%
XOP240517C00128000 3/28/2024 2:40 PM 128 27.00 28.25 31.10 0.00 0.00% 2 520 58.74%
XOP240517C00129000 4/12/2024 2:17 PM 129 32.76 27.10 30.05 0.00 0.00% 1 19 54.83%
XOP240517C00130000 4/25/2024 2:56 PM 130 25.89 26.35 28.45 0.00 0.00% 1 115 68.12%
XOP240517C00131000 3/27/2024 7:33 PM 131 22.63 25.35 27.15 0.00 0.00% 1 47 61.67%
XOP240517C00132000 4/22/2024 2:00 PM 132 21.90 24.45 26.80 0.00 0.00% 1 48 50.73%
XOP240517C00133000 4/3/2024 7:11 PM 133 27.00 24.10 26.20 0.00 0.00% 2 7 57.81%
XOP240517C00134000 3/1/2024 6:29 PM 134 12.09 20.40 22.75 0.00 0.00% 2 10 0.00%
XOP240517C00135000 4/26/2024 4:46 PM 135 21.95 21.40 24.50 1.20 5.78% 3 66 51.03%
XOP240517C00136000 4/26/2024 4:27 PM 136 20.94 21.20 22.00 4.29 25.77% 1 22 49.90%
XOP240517C00137000 4/18/2024 5:16 PM 137 16.35 20.15 21.20 0.00 0.00% 3 23 50.81%
XOP240517C00138000 4/24/2024 6:11 PM 138 18.30 19.35 20.00 0.00 0.00% 1 9,439 46.17%
XOP240517C00139000 4/22/2024 5:45 PM 139 17.00 18.30 19.35 0.00 0.00% 6 62 48.80%
XOP240517C00140000 4/25/2024 6:39 PM 140 17.02 17.35 18.30 0.00 0.00% 1 1,197 46.22%
XOP240517C00141000 4/22/2024 3:19 PM 141 13.92 16.20 17.00 0.00 0.00% 33 81 40.55%
XOP240517C00142000 4/26/2024 6:43 PM 142 15.92 15.45 15.95 2.77 21.06% 1 59 38.01%
XOP240517C00143000 4/24/2024 3:00 PM 143 13.07 14.40 15.15 0.00 0.00% 1 73 38.55%
XOP240517C00144000 4/26/2024 4:27 PM 144 13.11 11.85 13.80 -0.54 -3.96% 1 47 32.40%
XOP240517C00145000 4/22/2024 5:25 PM 145 11.30 12.60 12.95 0.00 0.00% 24 158 32.37%
XOP240517C00146000 4/26/2024 2:33 PM 146 10.69 10.65 12.25 1.29 13.72% 1 71 33.72%
XOP240517C00147000 4/26/2024 7:17 PM 147 10.99 10.75 11.05 2.74 33.21% 1 174 29.61%
XOP240517C00148000 4/26/2024 2:51 PM 148 8.50 8.85 10.05 0.25 3.03% 1 1,450 27.64%
XOP240517C00149000 4/25/2024 6:43 PM 149 8.90 9.00 9.20 0.00 0.00% 2 87 27.08%
XOP240517C00150000 4/26/2024 7:49 PM 150 8.34 8.15 8.35 -0.04 -0.48% 12 469 26.34%
XOP240517C00151000 4/24/2024 1:32 PM 151 5.75 7.30 7.50 0.00 0.00% 3 54 25.42%
XOP240517C00152000 4/26/2024 2:11 PM 152 5.62 6.55 6.75 -0.26 -4.42% 1 239 25.11%
XOP240517C00153000 4/25/2024 6:58 PM 153 4.78 5.80 6.00 -1.17 -19.66% 10 274 24.56%
XOP240517C00154000 4/26/2024 7:45 PM 154 5.24 5.15 5.30 -0.31 -5.59% 30 5,292 24.12%
XOP240517C00155000 4/26/2024 7:46 PM 155 4.67 4.50 4.65 0.02 0.43% 29 6,578 23.77%
XOP240517C00156000 4/26/2024 4:48 PM 156 3.69 3.95 4.10 -0.31 -7.75% 7 391 23.82%
XOP240517C00157000 4/26/2024 7:36 PM 157 3.51 3.40 3.55 -0.24 -6.40% 32 894 23.56%
XOP240517C00160000 4/26/2024 7:59 PM 160 2.21 2.11 2.23 -0.29 -11.60% 735 2,237 23.22%
XOP240517C00165000 4/26/2024 4:59 PM 165 0.81 0.87 0.94 -0.29 -26.36% 47 2,134 23.44%
XOP240517C00170000 4/26/2024 7:10 PM 170 0.35 0.35 0.38 -0.07 -16.67% 20 1,907 24.32%
XOP240517C00175000 4/26/2024 4:57 PM 175 0.16 0.14 0.17 -0.02 -11.11% 8 592 25.93%
XOP240517C00180000 4/25/2024 1:41 PM 180 0.08 0.06 0.08 0.00 0.00% 2 289 27.64%
XOP240517C00185000 4/18/2024 3:55 PM 185 0.08 0.03 0.05 0.00 0.00% 2 111 30.18%
XOP240517C00190000 4/8/2024 2:51 PM 190 0.21 0.00 0.75 0.00 0.00% 1 256 54.93%
XOP240517C00195000 4/19/2024 1:34 PM 195 0.02 0.00 1.26 0.00 0.00% 5 17 58.11%
XOP240517C00200000 4/12/2024 7:05 PM 200 0.09 0.00 0.75 0.00 0.00% 2 22 57.08%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP240517P00065000 4/2/2024 4:02 PM 65 0.03 0.00 0.50 0.00 0.00% - 3 173.24%
XOP240517P00070000 2/5/2024 6:54 PM 70 0.07 0.00 0.00 0.00 0.00% 2 3 50.00%
XOP240517P00075000 2/5/2024 6:57 PM 75 0.10 0.00 0.00 0.00 0.00% - 3 50.00%
XOP240517P00080000 2/5/2024 7:03 PM 80 0.14 0.00 0.00 0.00 0.00% 6 2 50.00%
XOP240517P00085000 2/8/2024 7:04 PM 85 0.14 0.00 0.50 0.00 0.00% 2 2 124.41%
XOP240517P00090000 2/20/2024 7:33 PM 90 0.15 0.00 0.26 0.00 0.00% 3 3 103.91%
XOP240517P00095000 3/5/2024 7:02 PM 95 0.10 0.00 1.00 0.00 0.00% 12 7 117.09%
XOP240517P00100000 3/18/2024 4:03 PM 100 0.08 0.01 0.50 0.00 0.00% 1 123 95.02%
XOP240517P00105000 4/4/2024 3:29 PM 105 0.12 0.00 0.75 0.00 0.00% 9 98 91.80%
XOP240517P00110000 3/20/2024 7:46 PM 110 0.08 0.00 1.29 0.00 0.00% 2 9,443 91.80%
XOP240517P00115000 4/17/2024 4:30 PM 115 0.10 0.00 0.14 0.00 0.00% 2 241 56.84%
XOP240517P00116000 4/19/2024 4:30 PM 116 0.07 0.00 0.75 0.00 0.00% 2 203 72.07%
XOP240517P00117000 2/22/2024 4:23 PM 117 0.93 0.07 0.13 0.00 0.00% 25 117 56.64%
XOP240517P00118000 4/18/2024 6:08 PM 118 0.04 0.00 0.75 0.00 0.00% 10 26 68.65%
XOP240517P00119000 4/15/2024 6:37 PM 119 0.04 0.00 0.75 0.00 0.00% 1 236 66.94%
XOP240517P00120000 4/18/2024 6:08 PM 120 0.06 0.02 0.75 0.00 0.00% 4 121 65.58%
XOP240517P00121000 4/19/2024 4:30 PM 121 0.07 0.01 0.75 0.00 0.00% 2 6 63.72%
XOP240517P00122000 4/3/2024 1:53 PM 122 0.10 0.01 0.75 0.00 0.00% 1 26 62.06%
XOP240517P00123000 4/12/2024 7:05 PM 123 0.07 0.01 0.75 0.00 0.00% 2 18 60.35%
XOP240517P00124000 4/16/2024 1:58 PM 124 0.05 0.01 0.75 0.00 0.00% 20 63 58.69%
XOP240517P00125000 4/22/2024 3:33 PM 125 0.07 0.01 0.28 0.00 0.00% 2 228 53.81%
XOP240517P00126000 4/22/2024 2:19 PM 126 0.08 0.01 1.29 0.00 0.00% 7 9,498 62.21%
XOP240517P00127000 4/15/2024 6:51 PM 127 0.09 0.02 1.30 0.00 0.00% 2 39 60.64%
XOP240517P00128000 4/18/2024 4:06 PM 128 0.10 0.02 0.81 0.00 0.00% 4 33 53.13%
XOP240517P00129000 4/16/2024 1:53 PM 129 0.08 0.04 0.06 0.00 0.00% 1 119 37.11%
XOP240517P00130000 4/25/2024 2:09 PM 130 0.06 0.04 0.06 -0.02 -25.00% 1 1,532 35.74%
XOP240517P00131000 4/24/2024 2:03 PM 131 0.08 0.04 0.07 0.00 0.00% 1 56 35.25%
XOP240517P00132000 4/16/2024 2:50 PM 132 0.16 0.05 0.07 0.00 0.00% 2 176 33.99%
XOP240517P00133000 4/18/2024 4:55 PM 133 0.17 0.05 0.08 0.00 0.00% 7 136 33.40%
XOP240517P00134000 4/22/2024 3:59 PM 134 0.15 0.06 0.08 0.00 0.00% 1 102 32.03%
XOP240517P00135000 4/26/2024 3:47 PM 135 0.08 0.07 0.09 -0.05 -38.46% 3 3,776 31.35%
XOP240517P00136000 4/26/2024 3:47 PM 136 0.10 0.07 0.10 -0.08 -44.44% 1 155 30.47%
XOP240517P00137000 4/18/2024 2:45 PM 137 0.31 0.08 0.11 0.00 0.00% 1 134 29.69%
XOP240517P00138000 4/25/2024 1:41 PM 138 0.14 0.09 0.11 0.00 0.00% 2 1,809 28.32%
XOP240517P00139000 4/23/2024 5:29 PM 139 0.21 0.10 0.12 0.00 0.00% 2 69 27.34%
XOP240517P00140000 4/26/2024 6:26 PM 140 0.12 0.11 0.14 -0.07 -36.84% 15 3,021 26.76%
XOP240517P00141000 4/25/2024 2:45 PM 141 0.24 0.13 0.15 0.00 0.00% 195 7,734 25.68%
XOP240517P00142000 4/26/2024 4:49 PM 142 0.17 0.15 0.17 -0.35 -67.31% 12 864 24.90%
XOP240517P00143000 4/26/2024 3:47 PM 143 0.23 0.17 0.20 -0.03 -11.54% 3 302 24.27%
XOP240517P00144000 4/26/2024 1:40 PM 144 0.35 0.21 0.24 0.02 6.06% 3 550 23.73%
XOP240517P00145000 4/26/2024 7:50 PM 145 0.27 0.25 0.28 -0.25 -48.08% 24 541 23.05%
XOP240517P00146000 4/26/2024 7:27 PM 146 0.31 0.31 0.34 -0.10 -24.39% 23 692 22.58%
XOP240517P00147000 4/26/2024 4:59 PM 147 0.39 0.38 0.41 -0.12 -23.53% 8 1,577 22.07%
XOP240517P00148000 4/26/2024 7:27 PM 148 0.47 0.47 0.51 -0.14 -22.95% 9 1,824 21.75%
XOP240517P00149000 4/26/2024 5:49 PM 149 0.61 0.59 0.63 -0.15 -19.74% 324 1,859 21.44%
XOP240517P00150000 4/26/2024 7:27 PM 150 0.74 0.74 0.78 -0.15 -16.85% 1,065 9,132 21.16%
XOP240517P00151000 4/26/2024 6:32 PM 151 0.95 0.92 0.96 -0.23 -19.49% 102 713 20.90%
XOP240517P00152000 4/26/2024 5:35 PM 152 1.19 1.14 1.20 -0.18 -13.14% 35 2,066 20.85%
XOP240517P00153000 4/26/2024 7:55 PM 153 1.44 1.41 1.50 -0.29 -16.76% 26 1,692 20.94%
XOP240517P00154000 4/26/2024 4:04 PM 154 2.09 1.71 1.82 0.09 4.50% 2 1,525 20.83%
XOP240517P00155000 4/26/2024 7:58 PM 155 2.13 2.09 2.16 -0.29 -11.98% 91 3,724 20.53%
XOP240517P00156000 4/26/2024 7:58 PM 156 2.54 2.54 2.60 -0.35 -12.11% 357 1,203 20.59%
XOP240517P00157000 4/26/2024 4:46 PM 157 2.95 3.00 3.10 -0.21 -6.65% 54 682 20.70%
XOP240517P00160000 4/26/2024 3:55 PM 160 5.50 4.65 4.85 0.15 2.80% 3 1,267 20.69%
XOP240517P00165000 4/16/2024 1:30 PM 165 11.17 8.40 8.65 0.00 0.00% 1 1,678 20.73%
XOP240517P00170000 4/5/2024 6:56 PM 170 10.93 12.90 13.45 0.00 0.00% 2 2 25.71%
XOP240517P00175000 4/11/2024 7:50 PM 175 16.15 17.50 18.60 0.00 0.00% 2 0 34.64%
XOP240517P00180000 3/26/2024 5:27 PM 180 28.40 22.75 23.25 0.00 0.00% 43 0 34.13%
XOP240517P00200000 4/4/2024 7:05 PM 200 41.02 40.85 44.90 0.00 0.00% 20 0 83.11%

Related Tickers