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 |
---|---|---|---|---|---|---|---|---|---|---|
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% |
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
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%