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
XOP240920C00085000 12/11/2023 3:05 PM 85 48.72 50.15 51.35 0.00 0.00% 2 2 0.00%
XOP240920C00100000 3/28/2024 7:59 PM 100 57.04 56.75 60.20 0.00 0.00% 3 2 50.65%
XOP240920C00110000 4/8/2024 3:47 PM 110 52.11 47.00 50.45 0.00 0.00% 1 1 53.86%
XOP240920C00115000 4/16/2024 6:59 PM 115 42.15 42.30 45.80 0.00 0.00% 2 4 50.60%
XOP240920C00118000 4/16/2024 5:30 PM 118 38.30 39.60 43.20 0.00 0.00% - 2 49.45%
XOP240920C00119000 4/10/2024 5:26 PM 119 42.83 39.65 41.70 0.00 0.00% 5 10 46.20%
XOP240920C00120000 4/11/2024 7:07 PM 120 42.40 38.80 40.35 0.00 0.00% 2 17 43.64%
XOP240920C00121000 4/10/2024 5:35 PM 121 41.26 38.15 39.65 0.00 0.00% 10 49 44.06%
XOP240920C00123000 3/12/2024 5:34 PM 123 25.18 37.95 40.50 0.00 0.00% 50 31 53.52%
XOP240920C00124000 4/10/2024 5:26 PM 124 38.43 35.15 36.95 0.00 0.00% 15 104 42.47%
XOP240920C00125000 3/12/2024 5:00 PM 125 23.62 37.25 38.95 0.00 0.00% 2 77 52.98%
XOP240920C00126000 4/10/2024 5:35 PM 126 36.79 33.50 34.75 0.00 0.00% 10 41 39.73%
XOP240920C00127000 1/22/2024 5:42 PM 127 14.15 20.30 20.65 0.00 0.00% - 5 0.00%
XOP240920C00128000 4/16/2024 7:55 PM 128 30.45 31.40 33.45 0.00 0.00% - 1 40.61%
XOP240920C00129000 3/20/2024 2:47 PM 129 25.75 27.90 28.50 0.00 0.00% 20 93 20.02%
XOP240920C00130000 3/7/2024 2:47 PM 130 19.99 34.40 35.05 0.00 0.00% 10 106 50.15%
XOP240920C00131000 1/30/2024 3:30 PM 131 13.90 17.50 18.10 0.00 0.00% 2 2 0.00%
XOP240920C00132000 2/7/2024 7:41 PM 132 12.50 18.55 19.05 0.00 0.00% 1 25 0.00%
XOP240920C00133000 3/21/2024 3:13 PM 133 23.90 24.65 25.95 0.00 0.00% 20 88 25.84%
XOP240920C00134000 2/12/2024 8:59 PM 134 13.00 19.60 20.95 0.00 0.00% 464 495 0.00%
XOP240920C00135000 3/22/2024 2:33 PM 135 22.10 23.10 23.70 0.00 0.00% 1 159 23.11%
XOP240920C00136000 4/4/2024 2:24 PM 136 28.65 24.95 25.55 0.00 0.00% 1 1 33.22%
XOP240920C00137000 3/6/2024 5:02 PM 137 15.10 28.50 29.10 0.00 0.00% 1 82 46.65%
XOP240920C00138000 2/8/2024 8:44 PM 138 10.45 14.85 15.20 0.00 0.00% 50 56 0.00%
XOP240920C00139000 4/25/2024 7:53 PM 139 22.70 22.45 23.05 0.00 0.00% 2 115 31.94%
XOP240920C00140000 4/23/2024 2:10 PM 140 20.18 21.65 22.05 0.00 0.00% 1 704 30.95%
XOP240920C00141000 2/27/2024 7:01 PM 141 11.93 19.65 21.00 0.00 0.00% 2 2 29.79%
XOP240920C00142000 4/26/2024 7:40 PM 142 20.38 19.15 20.50 2.88 16.46% 1 9 30.33%
XOP240920C00143000 4/24/2024 4:29 PM 143 18.50 19.40 19.75 0.00 0.00% 1 627 30.05%
XOP240920C00144000 4/5/2024 2:55 PM 144 22.33 18.65 19.05 0.00 0.00% 1 96 29.90%
XOP240920C00145000 4/22/2024 1:48 PM 145 15.65 16.00 18.25 0.00 0.00% 10 295 29.43%
XOP240920C00150000 4/24/2024 3:02 PM 150 13.45 13.50 14.75 0.00 0.00% 1 1,442 28.03%
XOP240920C00155000 4/26/2024 6:10 PM 155 11.59 11.50 11.70 0.59 5.36% 10 362 27.01%
XOP240920C00160000 4/26/2024 6:32 PM 160 8.90 8.90 9.05 -0.10 -1.11% 279 1,536 26.12%
XOP240920C00165000 4/26/2024 4:06 PM 165 6.45 6.75 6.90 0.19 3.04% 36 468 25.56%
XOP240920C00170000 4/24/2024 7:00 PM 170 4.85 5.00 5.15 0.00 0.00% 15 3,663 25.09%
XOP240920C00175000 4/24/2024 6:56 PM 175 3.60 3.65 3.80 0.00 0.00% 16 213 24.82%
XOP240920C00180000 4/25/2024 3:26 PM 180 2.67 2.60 2.75 0.00 0.00% 2 2,775 24.58%
XOP240920C00185000 4/17/2024 6:06 PM 185 2.23 1.87 1.99 0.00 0.00% 3 750 24.52%
XOP240920C00190000 4/23/2024 1:30 PM 190 1.30 1.32 1.41 0.00 0.00% 1 1,988 24.43%
XOP240920C00195000 4/17/2024 4:28 PM 195 1.10 0.94 1.00 0.00 0.00% 4 97 24.44%
XOP240920C00200000 4/23/2024 1:30 PM 200 0.65 0.65 0.71 -0.07 -9.72% 3 124 24.51%
XOP240920C00205000 3/5/2024 4:47 PM 205 0.48 0.99 1.34 0.00 0.00% 16 21 30.53%
XOP240920C00210000 1/29/2024 4:25 PM 210 0.22 0.24 0.30 0.00 0.00% 4 16 24.02%
XOP240920C00215000 1/30/2024 8:09 PM 215 0.20 0.20 0.26 0.00 0.00% 1 3 25.00%
XOP240920C00220000 4/17/2024 4:04 PM 220 0.25 0.16 0.20 0.00 0.00% 1 63 25.44%
XOP240920C00225000 4/19/2024 2:48 PM 225 0.22 0.10 0.16 0.00 0.00% 1 20 25.98%
XOP240920C00230000 4/16/2024 3:16 PM 230 0.17 0.07 0.13 0.00 0.00% 71 181 26.56%
XOP240920C00235000 4/12/2024 1:57 PM 235 0.25 0.05 0.11 0.00 0.00% 30 104 27.25%
XOP240920C00240000 4/17/2024 1:50 PM 240 0.12 0.02 0.28 0.00 0.00% 2 31 32.32%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP240920P00065000 2/7/2024 7:23 PM 65 0.20 0.00 0.58 0.00 0.00% 6 3 66.89%
XOP240920P00070000 3/18/2024 7:28 PM 70 0.12 0.03 0.21 0.00 0.00% 5 50 54.59%
XOP240920P00075000 2/21/2024 3:44 PM 75 0.28 0.02 0.12 0.00 0.00% 20 93 50.29%
XOP240920P00080000 2/21/2024 4:03 PM 80 0.38 0.11 0.16 0.00 0.00% 10 74 48.05%
XOP240920P00085000 4/11/2024 2:20 PM 85 0.22 0.04 0.65 0.00 0.00% 354 170 55.30%
XOP240920P00090000 4/11/2024 2:53 PM 90 0.20 0.05 0.29 0.00 0.00% 170 158 44.14%
XOP240920P00095000 4/16/2024 3:16 PM 95 0.27 0.08 0.18 0.00 0.00% 16 51 37.45%
XOP240920P00100000 4/25/2024 1:30 PM 100 0.12 0.18 0.23 0.00 0.00% 10 1,528 35.35%
XOP240920P00105000 4/2/2024 4:44 PM 105 0.53 0.25 0.30 0.00 0.00% 20 2,611 33.40%
XOP240920P00110000 4/23/2024 1:39 PM 110 0.53 0.34 0.40 0.00 0.00% 2 547 31.62%
XOP240920P00115000 4/25/2024 3:46 PM 115 0.59 0.47 0.53 0.00 0.00% 1 388 29.83%
XOP240920P00116000 4/24/2024 3:47 PM 116 0.64 0.50 0.56 0.00 0.00% 1 193 29.49%
XOP240920P00117000 4/26/2024 3:54 PM 117 0.60 0.54 0.60 -0.08 -11.76% 1 44 29.21%
XOP240920P00118000 4/25/2024 5:14 PM 118 0.69 0.58 0.64 0.00 0.00% 1 123 28.91%
XOP240920P00119000 4/26/2024 3:54 PM 119 0.69 0.62 0.68 -4.71 -87.22% 1 75 28.59%
XOP240920P00120000 4/17/2024 6:54 PM 120 1.25 0.66 0.73 0.00 0.00% 2 1,224 28.35%
XOP240920P00121000 4/15/2024 1:50 PM 121 0.98 0.71 0.78 0.00 0.00% 4 10 28.06%
XOP240920P00122000 3/25/2024 1:49 PM 122 1.58 0.92 0.99 0.00 0.00% 30 107 28.99%
XOP240920P00123000 2/7/2024 8:18 PM 123 6.60 3.30 3.60 0.00 0.00% 1 8 42.04%
XOP240920P00124000 4/25/2024 5:14 PM 124 1.02 0.88 0.95 0.00 0.00% 1 644 27.23%
XOP240920P00125000 4/18/2024 6:07 PM 125 1.86 0.94 1.02 0.00 0.00% 400 600 27.00%
XOP240920P00126000 4/1/2024 5:08 PM 126 1.71 1.01 1.09 0.00 0.00% 786 780 26.73%
XOP240920P00127000 4/24/2024 5:29 PM 127 1.32 1.09 1.17 0.00 0.00% 2 107 26.50%
XOP240920P00128000 4/17/2024 5:25 PM 128 2.05 1.17 1.26 0.00 0.00% 10 161 26.31%
XOP240920P00129000 2/2/2024 8:08 PM 129 9.55 5.25 5.40 0.00 0.00% 46 49 43.25%
XOP240920P00130000 4/25/2024 4:57 PM 130 1.53 1.36 1.45 0.00 0.00% 1 2,258 25.86%
XOP240920P00131000 4/17/2024 5:18 PM 131 2.51 1.46 1.56 0.00 0.00% 64 566 25.67%
XOP240920P00132000 4/10/2024 6:53 PM 132 1.97 1.57 1.66 0.00 0.00% 4 472 25.39%
XOP240920P00133000 4/10/2024 6:53 PM 133 2.10 1.69 1.78 0.00 0.00% 2 35 25.17%
XOP240920P00134000 4/16/2024 5:29 PM 134 3.05 1.81 1.91 0.00 0.00% 8 611 24.98%
XOP240920P00135000 4/25/2024 5:12 PM 135 2.18 1.95 2.04 0.00 0.00% 1 108 24.74%
XOP240920P00136000 4/12/2024 5:51 PM 136 2.68 2.09 2.19 0.00 0.00% 5 38 24.56%
XOP240920P00137000 4/25/2024 5:12 PM 137 2.55 2.25 2.34 0.00 0.00% 3 140 24.33%
XOP240920P00138000 4/12/2024 7:03 PM 138 3.25 2.41 2.51 0.00 0.00% 13 39 24.15%
XOP240920P00139000 4/12/2024 7:04 PM 139 3.45 2.60 2.68 0.00 0.00% 146 203 23.94%
XOP240920P00140000 4/17/2024 4:56 PM 140 4.49 2.79 2.87 0.00 0.00% 20 300 23.76%
XOP240920P00141000 4/12/2024 7:03 PM 141 3.95 2.99 3.10 0.00 0.00% 173 207 23.67%
XOP240920P00142000 4/24/2024 3:16 PM 142 3.90 3.20 3.30 0.00 0.00% 82 107 23.44%
XOP240920P00143000 4/24/2024 7:23 PM 143 3.85 3.40 3.55 0.00 0.00% 1 239 23.34%
XOP240920P00144000 4/24/2024 6:53 PM 144 4.20 3.65 3.80 0.00 0.00% 12 337 23.19%
XOP240920P00145000 4/26/2024 7:56 PM 145 4.00 3.90 4.05 -0.13 -3.15% 34 666 23.01%
XOP240920P00150000 4/26/2024 7:56 PM 150 5.50 5.45 5.55 -0.17 -3.00% 122 626 22.18%
XOP240920P00155000 4/26/2024 6:37 PM 155 7.40 7.35 7.50 -0.40 -5.13% 97 3,691 21.47%
XOP240920P00160000 4/19/2024 3:11 PM 160 12.55 9.70 9.90 0.00 0.00% 122 348 20.77%
XOP240920P00165000 4/23/2024 4:12 PM 165 14.25 12.55 13.70 0.00 0.00% 1 98 22.51%
XOP240920P00170000 4/25/2024 1:57 PM 170 17.80 15.85 17.25 0.00 0.00% 50 90 22.66%
XOP240920P00175000 11/29/2023 5:38 PM 175 38.80 37.95 38.95 0.00 0.00% - 5 68.58%
XOP240920P00185000 10/17/2023 3:27 PM 185 37.45 48.20 49.35 0.00 0.00% - 5 76.95%
XOP240920P00200000 10/5/2023 5:32 PM 200 63.00 52.40 53.15 0.00 0.00% 2 0 57.67%
XOP240920P00210000 10/17/2023 3:24 PM 210 58.40 72.70 73.95 0.00 0.00% - 0 91.39%
XOP240920P00230000 10/5/2023 5:32 PM 230 93.00 81.90 82.95 0.00 0.00% - 0 71.40%

Related Tickers