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
XOP240621C00070000 3/28/2024 7:55 PM 70 85.88 86.00 89.40 0.00 0.00% 1 5 115.23%
XOP240621C00075000 4/8/2024 1:39 PM 75 87.15 80.85 84.60 0.00 0.00% 1 2 107.08%
XOP240621C00080000 6/9/2023 6:25 PM 80 50.50 51.60 52.15 0.00 0.00% - 1 0.00%
XOP240621C00085000 3/18/2024 4:17 PM 85 64.00 67.10 69.75 0.00 0.00% - 2 0.00%
XOP240621C00090000 3/11/2024 2:51 PM 90 52.87 70.35 72.35 0.00 0.00% 6 15 132.06%
XOP240621C00095000 4/19/2024 2:46 PM 95 59.51 60.90 64.85 0.00 0.00% 3 6 79.59%
XOP240621C00100000 4/22/2024 3:15 PM 100 54.80 56.05 59.90 0.00 0.00% 1 18 74.46%
XOP240621C00105000 12/15/2023 3:01 PM 105 34.35 31.60 32.40 0.00 0.00% 2 47 0.00%
XOP240621C00110000 4/17/2024 6:29 PM 110 45.23 46.85 49.95 0.00 0.00% 6 27 66.94%
XOP240621C00115000 2/6/2024 5:29 PM 115 21.03 28.20 30.00 0.00 0.00% 1 45 0.00%
XOP240621C00120000 4/24/2024 1:45 PM 120 36.35 36.70 39.70 0.00 0.00% 1 47 51.59%
XOP240621C00125000 3/11/2024 1:50 PM 125 19.63 35.95 38.20 0.00 0.00% 146 243 74.56%
XOP240621C00130000 4/23/2024 6:28 PM 130 27.34 27.10 29.10 0.00 0.00% 1 935 46.99%
XOP240621C00135000 4/26/2024 1:52 PM 135 22.19 22.35 24.00 0.71 3.31% 1 2,235 39.65%
XOP240621C00137000 4/3/2024 3:37 PM 137 24.45 21.45 22.60 0.00 0.00% 1 2,361 40.93%
XOP240621C00138000 4/10/2024 5:01 PM 138 23.15 18.50 22.20 0.00 0.00% 5 366 43.15%
XOP240621C00139000 4/5/2024 7:00 PM 139 24.30 19.60 20.25 0.00 0.00% 1 184 36.00%
XOP240621C00140000 4/25/2024 7:40 PM 140 19.13 17.70 19.25 0.00 0.00% 55 1,615 34.64%
XOP240621C00141000 4/3/2024 5:56 PM 141 20.77 17.75 18.75 0.00 0.00% 1 1,272 36.24%
XOP240621C00142000 4/22/2024 3:19 PM 142 14.83 15.15 17.25 0.00 0.00% 33 274 31.93%
XOP240621C00143000 4/15/2024 6:02 PM 143 15.95 14.85 17.05 0.00 0.00% 1 3,380 35.05%
XOP240621C00144000 4/24/2024 3:00 PM 144 13.90 13.35 15.50 0.00 0.00% 1 2,008 30.60%
XOP240621C00145000 4/26/2024 7:05 PM 145 14.48 13.15 16.20 -0.15 -1.03% 9 3,553 37.90%
XOP240621C00146000 4/26/2024 2:33 PM 146 12.86 13.20 14.05 2.31 21.90% 1 454 30.63%
XOP240621C00147000 4/26/2024 7:17 PM 147 12.90 11.65 12.90 2.28 21.47% 2 200 28.38%
XOP240621C00148000 4/23/2024 4:17 PM 148 11.07 10.85 13.10 0.00 0.00% 1 1,191 32.63%
XOP240621C00149000 4/18/2024 2:15 PM 149 9.60 11.10 12.80 0.00 0.00% 24 387 34.20%
XOP240621C00150000 4/26/2024 7:28 PM 150 10.53 10.35 10.60 -0.12 -1.13% 219 5,369 27.09%
XOP240621C00151000 4/25/2024 3:18 PM 151 8.85 8.65 9.85 0.00 0.00% 1 511 26.58%
XOP240621C00152000 4/24/2024 7:01 PM 152 8.30 8.95 9.20 0.00 0.00% 7 329 26.43%
XOP240621C00153000 4/26/2024 2:27 PM 153 7.25 8.30 8.50 -0.51 -6.57% 2 1,314 25.96%
XOP240621C00154000 4/25/2024 6:35 PM 154 7.60 7.70 7.85 0.00 0.00% 3 213 25.62%
XOP240621C00155000 4/26/2024 7:37 PM 155 7.23 7.10 7.30 -0.07 -0.96% 8 14,926 25.59%
XOP240621C00156000 4/26/2024 7:43 PM 156 6.69 6.55 6.70 0.06 0.90% 44 200 25.26%
XOP240621C00157000 4/26/2024 7:56 PM 157 6.10 6.00 6.15 -0.12 -1.93% 22 2,550 25.03%
XOP240621C00158000 4/26/2024 7:56 PM 158 5.57 5.55 5.65 -0.13 -2.28% 45 177 24.90%
XOP240621C00159000 4/26/2024 7:56 PM 159 5.10 5.05 5.20 -0.11 -2.11% 7 196 24.87%
XOP240621C00160000 4/26/2024 7:25 PM 160 4.70 4.60 4.75 -0.18 -3.69% 120 6,324 24.73%
XOP240621C00161000 4/25/2024 1:30 PM 161 3.65 4.20 4.30 -0.45 -10.98% 6 769 24.49%
XOP240621C00162000 4/26/2024 7:46 PM 162 3.90 3.80 3.95 0.35 9.86% 4 663 24.56%
XOP240621C00163000 4/26/2024 6:48 PM 163 3.50 3.45 3.55 0.35 11.11% 3 386 24.32%
XOP240621C00164000 4/26/2024 4:58 PM 164 3.01 3.10 3.20 -0.14 -4.44% 3 266 24.18%
XOP240621C00165000 4/26/2024 7:02 PM 165 2.82 2.82 2.90 -0.16 -5.37% 104 1,109 24.15%
XOP240621C00166000 4/24/2024 6:29 PM 166 2.34 2.54 2.61 0.00 0.00% 2 88 24.07%
XOP240621C00167000 4/26/2024 7:35 PM 167 2.29 2.28 2.35 0.19 9.05% 6 209 24.04%
XOP240621C00168000 4/26/2024 7:46 PM 168 2.11 2.05 2.11 -0.17 -7.46% 17 108 23.99%
XOP240621C00170000 4/26/2024 7:35 PM 170 1.69 1.65 1.70 -0.17 -9.14% 37 1,558 23.98%
XOP240621C00175000 4/26/2024 7:04 PM 175 0.94 0.94 0.98 -0.10 -9.62% 40 13,441 24.15%
XOP240621C00180000 4/26/2024 5:13 PM 180 0.50 0.52 0.57 -0.11 -18.03% 58 1,221 24.59%
XOP240621C00185000 4/26/2024 2:31 PM 185 0.25 0.29 0.33 -0.08 -24.24% 1 523 25.10%
XOP240621C00190000 4/22/2024 6:29 PM 190 0.25 0.16 0.20 0.00 0.00% 3 798 25.81%
XOP240621C00195000 4/15/2024 2:31 PM 195 0.30 0.09 0.13 0.00 0.00% 2 416 26.76%
XOP240621C00200000 4/17/2024 2:41 PM 200 0.12 0.06 0.09 0.00 0.00% 16 675 27.83%
XOP240621C00205000 4/23/2024 7:52 PM 205 0.05 0.02 1.31 0.00 0.00% 10 309 49.19%
XOP240621C00210000 4/19/2024 3:06 PM 210 0.08 0.01 0.25 0.00 0.00% 38 461 37.79%
XOP240621C00215000 4/3/2024 2:55 PM 215 0.10 0.00 0.75 0.00 0.00% 10 338 49.02%
XOP240621C00220000 4/15/2024 5:31 PM 220 0.07 0.00 1.27 0.00 0.00% 5 107 50.10%
XOP240621C00225000 4/12/2024 4:40 PM 225 0.10 0.00 0.75 0.00 0.00% 1 290 54.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP240621P00060000 2/13/2024 3:46 PM 60 0.02 0.00 0.19 0.00 0.00% 3 145 101.17%
XOP240621P00065000 2/1/2024 5:21 PM 65 0.07 0.00 0.22 0.00 0.00% 6 24 94.92%
XOP240621P00070000 2/1/2024 5:22 PM 70 0.11 0.01 0.23 0.00 0.00% 6 127 88.48%
XOP240621P00075000 3/4/2024 7:15 PM 75 0.06 0.00 0.50 0.00 0.00% 4 120 90.14%
XOP240621P00080000 3/4/2024 7:16 PM 80 0.09 0.00 0.50 0.00 0.00% 36 283 83.01%
XOP240621P00085000 3/15/2024 7:31 PM 85 0.09 0.00 1.28 0.00 0.00% 154 476 89.36%
XOP240621P00090000 3/13/2024 3:16 PM 90 0.10 0.00 1.48 0.00 0.00% 10 240 84.38%
XOP240621P00095000 4/12/2024 4:16 PM 95 0.04 0.01 0.75 0.00 0.00% 1 1,817 68.31%
XOP240621P00100000 4/19/2024 4:37 PM 100 0.28 0.01 0.75 0.00 0.00% 1 453 62.21%
XOP240621P00105000 4/18/2024 6:10 PM 105 0.12 0.02 0.75 0.00 0.00% 5 921 56.49%
XOP240621P00110000 4/24/2024 7:39 PM 110 0.09 0.03 0.25 0.00 0.00% 1 1,975 47.17%
XOP240621P00115000 4/22/2024 4:35 PM 115 0.19 0.09 0.13 0.00 0.00% 8 1,046 37.89%
XOP240621P00120000 4/22/2024 4:35 PM 120 0.25 0.14 0.17 0.00 0.00% 8 10,089 34.77%
XOP240621P00125000 4/24/2024 5:29 PM 125 0.26 0.19 0.23 0.00 0.00% 2 5,237 31.79%
XOP240621P00130000 4/26/2024 5:10 PM 130 0.30 0.27 0.31 -0.02 -6.25% 4 4,896 28.74%
XOP240621P00135000 4/26/2024 6:06 PM 135 0.43 0.42 0.46 -0.04 -8.51% 10 2,914 26.12%
XOP240621P00137000 4/26/2024 7:35 PM 137 0.51 0.51 0.55 -0.12 -19.05% 8 392 25.17%
XOP240621P00138000 4/26/2024 2:12 PM 138 0.68 0.57 0.61 -0.09 -11.69% 33 1,751 24.78%
XOP240621P00139000 4/26/2024 2:12 PM 139 0.76 0.63 0.67 0.04 5.56% 1 369 24.34%
XOP240621P00140000 4/26/2024 7:35 PM 140 0.72 0.71 0.75 -0.01 -1.37% 20 2,038 24.01%
XOP240621P00141000 4/26/2024 7:00 PM 141 0.79 0.79 0.83 -0.09 -10.23% 3 113 23.61%
XOP240621P00142000 4/26/2024 2:01 PM 142 1.13 0.88 0.93 0.08 7.62% 2 333 23.29%
XOP240621P00143000 4/26/2024 4:58 PM 143 1.05 1.00 1.05 -0.26 -19.85% 6 1,177 23.05%
XOP240621P00144000 4/26/2024 1:55 PM 144 1.38 1.12 1.17 -0.08 -5.48% 2 306 22.71%
XOP240621P00145000 4/26/2024 7:36 PM 145 1.26 1.26 1.31 -0.08 -5.97% 35 1,529 22.40%
XOP240621P00146000 4/26/2024 7:46 PM 146 1.42 1.42 1.47 -0.51 -26.42% 29 1,555 22.13%
XOP240621P00147000 4/26/2024 7:36 PM 147 1.60 1.60 1.66 -0.32 -16.67% 3 170 21.94%
XOP240621P00148000 4/26/2024 3:26 PM 148 1.80 1.80 1.87 -0.11 -5.76% 12 520 21.74%
XOP240621P00149000 4/26/2024 7:05 PM 149 2.05 2.03 2.10 -0.54 -20.85% 11 248 21.53%
XOP240621P00150000 4/26/2024 6:33 PM 150 2.32 2.28 2.36 -0.06 -2.52% 11 2,909 21.37%
XOP240621P00151000 4/26/2024 6:53 PM 151 2.55 2.57 2.68 -0.60 -19.05% 2 94 21.36%
XOP240621P00152000 4/26/2024 4:46 PM 152 3.04 2.88 2.95 -0.36 -10.59% 5 569 21.01%
XOP240621P00153000 4/26/2024 6:43 PM 153 3.25 3.20 3.30 -0.10 -2.99% 1 347 20.89%
XOP240621P00154000 4/26/2024 6:53 PM 154 3.55 3.55 3.70 -0.55 -13.41% 1 160 20.86%
XOP240621P00155000 4/26/2024 5:28 PM 155 4.15 3.95 4.10 -0.20 -4.60% 33 1,656 20.70%
XOP240621P00156000 4/26/2024 6:02 PM 156 4.47 4.40 4.55 -0.03 -0.67% 8 248 20.63%
XOP240621P00157000 4/26/2024 7:56 PM 157 4.92 4.90 5.00 -0.03 -0.61% 36 383 20.43%
XOP240621P00158000 4/26/2024 5:38 PM 158 5.50 5.35 5.50 -0.95 -14.73% 1 216 20.30%
XOP240621P00159000 4/25/2024 7:26 PM 159 6.85 5.90 6.05 0.95 16.10% 50 155 20.25%
XOP240621P00160000 4/26/2024 2:05 PM 160 7.39 6.45 6.60 -0.26 -3.40% 1 1,680 20.07%
XOP240621P00161000 4/25/2024 2:30 PM 161 8.35 7.00 8.20 0.00 0.00% 19 28 24.17%
XOP240621P00162000 4/25/2024 6:29 PM 162 8.30 7.65 7.85 0.00 0.00% 21 516 19.95%
XOP240621P00163000 4/17/2024 3:55 PM 163 11.35 8.30 8.50 0.00 0.00% 1 21 19.79%
XOP240621P00164000 4/10/2024 6:04 PM 164 8.15 8.95 10.15 0.00 0.00% - 111 24.05%
XOP240621P00165000 4/17/2024 3:12 PM 165 12.30 9.65 10.90 0.00 0.00% 1 23 24.26%
XOP240621P00166000 4/9/2024 4:58 PM 166 10.10 10.40 10.65 0.00 0.00% - 1 19.46%
XOP240621P00167000 4/9/2024 4:44 PM 167 10.70 11.15 12.90 0.00 0.00% - 2 26.78%
XOP240621P00170000 3/22/2024 5:14 PM 170 20.04 17.30 17.85 0.00 0.00% 1 10 39.42%
XOP240621P00175000 4/11/2024 3:22 PM 175 17.48 16.35 18.55 0.00 0.00% 6 1,033 20.78%
XOP240621P00195000 8/31/2023 4:33 PM 195 47.70 47.20 47.95 0.00 0.00% - 2 87.84%
XOP240621P00200000 10/31/2023 5:05 PM 200 55.05 61.75 63.60 0.00 0.00% 1 0 136.02%
XOP240621P00220000 3/19/2024 6:07 PM 220 70.25 66.80 70.25 0.00 0.00% 5 0 88.22%

Related Tickers