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
XOP240719C00110000 3/21/2024 4:40 PM 110 43.14 42.00 46.35 0.00 0.00% 1 9 0.00%
XOP240719C00120000 3/22/2024 6:03 PM 120 32.83 32.30 36.70 0.00 0.00% 800 801 0.00%
XOP240719C00123000 2/6/2024 3:38 PM 123 15.70 22.45 23.20 0.00 0.00% - 2 0.00%
XOP240719C00124000 3/28/2024 1:32 PM 124 32.04 32.55 36.20 0.00 0.00% 1 1 52.22%
XOP240719C00125000 4/22/2024 2:08 PM 125 30.20 31.60 35.20 0.00 0.00% 5 9 51.00%
XOP240719C00127000 4/2/2024 1:38 PM 127 31.00 30.10 32.75 0.00 0.00% 5 105 45.96%
XOP240719C00128000 4/1/2024 6:21 PM 128 30.60 29.10 32.45 0.00 0.00% 2 3 48.77%
XOP240719C00130000 4/26/2024 4:18 PM 130 27.87 27.25 30.05 0.19 0.69% 2 10 44.15%
XOP240719C00132000 2/21/2024 2:51 PM 132 14.75 20.85 22.15 0.00 0.00% 1 1 0.00%
XOP240719C00133000 2/28/2024 6:25 PM 133 13.30 24.70 25.15 0.00 0.00% 1 26 29.07%
XOP240719C00134000 2/7/2024 2:51 PM 134 8.90 13.75 15.10 0.00 0.00% - 9 0.00%
XOP240719C00135000 2/20/2024 5:33 PM 135 11.00 20.15 20.80 0.00 0.00% 3 12 0.00%
XOP240719C00136000 3/27/2024 6:30 PM 136 19.80 22.45 23.55 0.00 0.00% 1 3 34.50%
XOP240719C00137000 3/27/2024 6:39 PM 137 18.90 21.85 22.30 0.00 0.00% 1 13 32.04%
XOP240719C00138000 4/11/2024 4:59 PM 138 23.30 20.00 21.50 0.00 0.00% 1 2 31.97%
XOP240719C00139000 4/16/2024 2:03 PM 139 17.60 20.05 20.85 0.00 0.00% 1 13 32.57%
XOP240719C00140000 4/26/2024 1:30 PM 140 18.85 19.20 19.80 0.10 0.53% 1 25 31.17%
XOP240719C00141000 2/7/2024 5:10 PM 141 6.10 10.55 10.90 0.00 0.00% - 2 0.00%
XOP240719C00142000 3/27/2024 2:15 PM 142 14.62 16.20 17.65 0.00 0.00% 1 11 28.14%
XOP240719C00143000 3/19/2024 5:20 PM 143 13.25 12.35 13.55 0.00 0.00% 50 31 0.00%
XOP240719C00144000 4/15/2024 1:33 PM 144 18.48 14.95 16.25 0.00 0.00% 3 8 28.44%
XOP240719C00145000 4/25/2024 7:04 PM 145 15.38 14.15 15.85 0.00 0.00% 3 37 29.71%
XOP240719C00146000 4/15/2024 4:15 PM 146 15.78 14.35 14.65 0.00 0.00% 1 640 27.63%
XOP240719C00150000 4/26/2024 3:33 PM 150 11.11 11.45 11.70 0.16 1.46% 1 2,021 26.33%
XOP240719C00155000 4/26/2024 7:23 PM 155 8.47 8.30 8.50 -0.18 -2.08% 2 170 25.10%
XOP240719C00160000 4/26/2024 7:23 PM 160 5.90 5.80 5.95 -0.20 -3.28% 17 538 24.37%
XOP240719C00165000 4/26/2024 6:43 PM 165 3.90 3.85 4.00 0.36 10.17% 20 782 23.87%
XOP240719C00170000 4/26/2024 6:42 PM 170 2.52 2.48 2.56 -0.03 -1.18% 9 414 23.43%
XOP240719C00175000 4/25/2024 7:19 PM 175 1.75 1.54 1.61 0.00 0.00% 3 252 23.32%
XOP240719C00180000 4/25/2024 4:17 PM 180 0.97 0.95 1.01 -0.04 -3.96% 2 142 23.46%
XOP240719C00185000 4/17/2024 4:52 PM 185 0.75 0.58 0.62 0.00 0.00% 1 33 23.61%
XOP240719C00190000 4/25/2024 6:37 PM 190 0.42 0.34 0.39 0.00 0.00% 1 20 23.98%
XOP240719C00195000 4/24/2024 2:48 PM 195 0.25 0.20 0.25 0.00 0.00% 1 43 24.41%
XOP240719C00200000 4/26/2024 6:00 PM 200 0.15 0.12 0.16 -0.05 -25.00% 8 110 24.85%
XOP240719C00205000 4/17/2024 4:53 PM 205 0.18 0.08 0.12 0.00 0.00% 1 63 25.88%
XOP240719C00210000 4/2/2024 3:05 PM 210 0.23 0.05 0.09 0.00 0.00% 10 26 26.76%
XOP240719C00215000 4/16/2024 2:32 PM 215 0.08 0.01 1.29 0.00 0.00% 17 51 45.36%
XOP240719C00230000 4/12/2024 2:33 PM 230 0.12 0.00 1.27 0.00 0.00% 13 37 52.14%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP240719P00070000 2/12/2024 7:37 PM 70 0.10 0.00 1.30 0.00 0.00% 26 23 93.90%
XOP240719P00075000 2/12/2024 7:39 PM 75 0.16 0.00 0.24 0.00 0.00% 4 7 66.99%
XOP240719P00080000 3/13/2024 4:59 PM 80 0.10 0.01 1.29 0.00 0.00% 20 28 79.93%
XOP240719P00085000 3/6/2024 7:19 PM 85 0.17 0.02 0.25 0.00 0.00% 14 312 57.32%
XOP240719P00095000 4/1/2024 5:06 PM 95 0.12 0.02 0.75 0.00 0.00% 11 10 56.25%
XOP240719P00105000 4/26/2024 3:20 PM 105 0.11 0.08 0.12 -0.04 -26.67% 15 47 38.57%
XOP240719P00110000 4/23/2024 7:55 PM 110 0.17 0.11 0.16 0.00 0.00% 26 104 36.13%
XOP240719P00115000 4/25/2024 2:03 PM 115 0.25 0.17 0.21 0.00 0.00% 1 4 33.55%
XOP240719P00117000 4/12/2024 7:58 PM 117 0.37 0.20 0.24 0.00 0.00% 1 22 32.67%
XOP240719P00118000 4/16/2024 3:16 PM 118 0.43 0.21 0.25 0.00 0.00% 3 31 32.08%
XOP240719P00119000 4/2/2024 6:51 PM 119 0.57 0.23 0.27 0.00 0.00% 5 23 31.69%
XOP240719P00120000 4/23/2024 2:51 PM 120 0.38 0.25 0.29 0.00 0.00% 10 30 31.30%
XOP240719P00121000 4/9/2024 7:03 PM 121 0.48 0.27 0.31 0.00 0.00% 2 2 30.86%
XOP240719P00122000 4/10/2024 1:43 PM 122 0.53 0.29 0.33 0.00 0.00% 10 17 30.37%
XOP240719P00123000 4/24/2024 1:31 PM 123 0.43 0.31 0.35 0.00 0.00% 4 160 29.88%
XOP240719P00124000 3/14/2024 7:54 PM 124 1.54 0.57 0.63 0.00 0.00% 3 0 32.86%
XOP240719P00125000 4/26/2024 3:24 PM 125 0.41 0.36 0.41 -0.03 -6.82% 15 639 29.15%
XOP240719P00126000 4/18/2024 6:09 PM 126 0.94 0.39 0.44 0.00 0.00% 7 38 28.74%
XOP240719P00127000 4/9/2024 4:36 PM 127 0.73 0.43 0.47 0.00 0.00% 1 44 28.27%
XOP240719P00128000 4/25/2024 4:36 PM 128 0.55 0.47 0.51 0.00 0.00% 1 270 27.93%
XOP240719P00129000 4/25/2024 5:14 PM 129 0.59 0.51 0.55 0.00 0.00% 1 119 27.54%
XOP240719P00130000 4/25/2024 5:39 PM 130 0.63 0.55 0.60 0.00 0.00% 1 1,202 27.21%
XOP240719P00131000 4/25/2024 5:14 PM 131 0.72 0.60 0.65 0.00 0.00% 1 79 26.86%
XOP240719P00132000 4/24/2024 3:47 PM 132 0.87 0.66 0.71 0.00 0.00% 1 27 26.54%
XOP240719P00133000 4/17/2024 4:36 PM 133 1.62 0.72 0.78 0.00 0.00% 9 46 26.27%
XOP240719P00134000 4/26/2024 3:54 PM 134 0.90 0.79 0.86 -0.87 -49.15% 1 26 26.04%
XOP240719P00135000 4/24/2024 6:46 PM 135 1.10 0.87 0.94 0.00 0.00% 2 267 25.75%
XOP240719P00137000 4/23/2024 7:27 PM 137 1.43 1.06 1.12 0.00 0.00% 3 71 25.16%
XOP240719P00138000 4/19/2024 1:30 PM 138 2.55 1.17 1.23 0.00 0.00% 15 32 24.92%
XOP240719P00139000 4/23/2024 7:27 PM 139 1.70 1.29 1.35 0.00 0.00% 3 23 24.67%
XOP240719P00140000 4/19/2024 4:39 PM 140 2.77 1.42 1.48 0.00 0.00% 31 580 24.44%
XOP240719P00141000 4/16/2024 1:55 PM 141 2.85 1.56 1.62 0.00 0.00% 2 25 24.20%
XOP240719P00142000 4/19/2024 2:31 PM 142 2.94 1.71 1.78 0.00 0.00% 2 12 23.99%
XOP240719P00143000 4/26/2024 4:47 PM 143 2.00 1.88 1.96 -0.86 -30.07% 1 16 23.82%
XOP240719P00144000 4/25/2024 4:53 PM 144 2.32 2.08 2.14 0.00 0.00% 3 26 23.58%
XOP240719P00145000 4/22/2024 3:02 PM 145 3.46 2.28 2.40 0.00 0.00% 1 92 23.63%
XOP240719P00146000 4/24/2024 6:46 PM 146 2.99 2.50 2.62 0.00 0.00% 1 524 23.43%
XOP240719P00150000 4/26/2024 2:37 PM 150 4.05 3.55 3.65 0.26 6.86% 4 545 22.52%
XOP240719P00155000 4/25/2024 5:54 PM 155 5.80 5.40 5.50 0.15 2.65% 2 542 21.78%
XOP240719P00160000 4/26/2024 4:34 PM 160 8.15 7.80 8.00 -0.45 -5.23% 1 97 21.24%
XOP240719P00165000 4/18/2024 6:53 PM 165 15.90 10.85 12.15 0.00 0.00% 2 2 24.49%
XOP240719P00175000 4/17/2024 5:24 PM 175 22.35 18.55 20.65 0.00 0.00% 1 7 28.31%
XOP240719P00200000 4/16/2024 5:48 PM 200 46.70 41.05 44.45 0.00 0.00% - 2 38.87%

Related Tickers