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
XOP241115C00105000 3/28/2024 7:59 PM 105 52.59 52.25 55.65 0.00 0.00% 3 3 51.26%
XOP241115C00110000 3/1/2024 2:39 PM 110 35.75 46.25 49.55 0.00 0.00% 1 4 41.70%
XOP241115C00120000 12/12/2023 6:31 PM 120 20.55 23.25 24.05 0.00 0.00% - 8 0.00%
XOP241115C00125000 12/18/2023 2:44 PM 125 24.67 14.95 16.80 0.00 0.00% 1 21 0.00%
XOP241115C00130000 2/16/2024 8:11 PM 130 19.35 25.00 25.65 0.00 0.00% 14 62 0.00%
XOP241115C00135000 4/19/2024 3:39 PM 135 25.13 27.30 27.90 0.00 0.00% 4 12 33.06%
XOP241115C00140000 4/8/2024 2:25 PM 140 27.00 23.55 26.00 0.00 0.00% 36 41 36.62%
XOP241115C00145000 4/26/2024 3:48 PM 145 19.50 19.10 20.50 -0.50 -2.50% 1 43 30.54%
XOP241115C00150000 4/25/2024 7:13 PM 150 17.24 16.25 17.35 0.00 0.00% 4 1,233 29.80%
XOP241115C00155000 4/25/2024 2:21 PM 155 13.15 14.05 14.30 0.00 0.00% 153 162 28.70%
XOP241115C00160000 4/17/2024 6:43 PM 160 11.51 11.55 11.75 0.00 0.00% 10 54 28.07%
XOP241115C00165000 4/24/2024 7:59 PM 165 9.30 9.35 9.55 0.00 0.00% 247 692 27.58%
XOP241115C00170000 4/22/2024 6:32 PM 170 7.65 7.50 7.65 0.00 0.00% 7 1,710 27.12%
XOP241115C00175000 4/18/2024 1:46 PM 175 5.55 5.95 6.10 0.00 0.00% 7 1,552 26.83%
XOP241115C00180000 4/18/2024 6:55 PM 180 4.10 4.65 4.80 0.00 0.00% 1 1,360 26.54%
XOP241115C00185000 4/23/2024 5:29 PM 185 3.75 3.60 3.80 0.00 0.00% 147 340 26.48%
XOP241115C00190000 4/17/2024 7:23 PM 190 2.98 2.70 2.93 0.00 0.00% 5 37 26.25%
XOP241115C00195000 4/16/2024 2:52 PM 195 2.72 2.05 2.28 0.00 0.00% 371 1,175 26.19%
XOP241115C00200000 4/23/2024 3:17 PM 200 1.74 1.64 1.77 0.00 0.00% 1 104 26.18%
XOP241115C00205000 4/3/2024 4:24 PM 205 2.17 1.28 1.37 0.00 0.00% 2 22 26.20%
XOP241115C00210000 11/21/2023 2:44 PM 210 1.35 0.00 0.00 0.00 0.00% 17 19 6.25%
XOP241115C00215000 3/13/2024 1:40 PM 215 0.66 1.85 2.15 0.00 0.00% 5 5 33.08%
XOP241115C00220000 4/17/2024 6:53 PM 220 0.81 0.57 0.65 0.00 0.00% 12 11 26.49%
XOP241115C00225000 3/14/2024 7:03 PM 225 0.53 1.05 1.16 0.00 0.00% 2 36 31.35%
XOP241115C00230000 3/15/2024 5:26 PM 230 0.44 0.85 0.96 0.00 0.00% 6 44 31.48%
XOP241115C00235000 4/8/2024 7:08 PM 235 0.77 0.25 0.32 0.00 0.00% 3 4 27.00%
XOP241115C00240000 4/24/2024 5:24 PM 240 0.22 0.19 0.26 0.00 0.00% 4 5 27.27%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP241115P00065000 2/28/2024 7:54 PM 65 0.16 0.00 0.25 0.00 0.00% 14 14 50.78%
XOP241115P00070000 2/26/2024 7:19 PM 70 0.29 0.00 0.40 0.00 0.00% 20 12 55.37%
XOP241115P00075000 2/8/2024 2:30 PM 75 0.69 0.05 0.96 0.00 0.00% - 21 53.13%
XOP241115P00080000 4/16/2024 6:58 PM 80 0.23 0.00 0.78 0.00 0.00% 2 103 53.05%
XOP241115P00085000 4/22/2024 6:57 PM 85 0.21 0.14 0.20 0.00 0.00% 10 86 38.82%
XOP241115P00090000 4/22/2024 6:58 PM 90 0.28 0.19 0.26 0.00 0.00% 10 552 37.01%
XOP241115P00095000 4/16/2024 7:01 PM 95 0.54 0.27 0.34 0.00 0.00% 4 3 35.30%
XOP241115P00100000 4/25/2024 1:30 PM 100 0.31 0.37 0.44 0.00 0.00% 5 130 33.62%
XOP241115P00105000 3/21/2024 2:49 PM 105 1.13 0.81 0.91 0.00 0.00% 9 38 35.29%
XOP241115P00110000 4/25/2024 6:37 PM 110 0.80 0.71 0.78 0.00 0.00% 1 291 30.84%
XOP241115P00115000 4/26/2024 3:33 PM 115 1.06 0.98 1.06 -0.09 -7.83% 2 1,660 29.70%
XOP241115P00120000 4/9/2024 3:19 PM 120 1.94 1.34 1.43 0.00 0.00% 20 106 28.60%
XOP241115P00125000 3/1/2024 4:44 PM 125 5.55 2.63 2.81 0.00 0.00% 5 114 31.29%
XOP241115P00130000 4/26/2024 4:22 PM 130 2.63 2.50 2.60 -1.07 -28.92% 8 67 26.75%
XOP241115P00135000 3/15/2024 4:41 PM 135 6.60 4.30 4.50 0.00 0.00% 4 37 29.10%
XOP241115P00140000 4/12/2024 2:21 PM 140 5.20 4.45 4.60 0.00 0.00% 4 997 25.24%
XOP241115P00145000 2/23/2024 2:30 PM 145 15.83 8.70 8.95 0.00 0.00% 2 21 31.68%
XOP241115P00150000 4/26/2024 6:28 PM 150 7.60 7.50 7.75 -0.26 -3.31% 1 1 23.98%
XOP241115P00155000 4/23/2024 3:56 PM 155 10.90 9.50 9.70 0.00 0.00% 15 23 23.10%
XOP241115P00160000 4/22/2024 6:57 PM 160 13.30 11.90 12.10 0.00 0.00% 1 8 22.45%
XOP241115P00165000 4/18/2024 3:32 PM 165 17.70 14.60 14.90 0.00 0.00% 1 4 21.86%
XOP241115P00170000 4/10/2024 2:54 PM 170 17.39 17.75 18.15 0.00 0.00% - 18 21.47%
XOP241115P00175000 4/5/2024 2:30 PM 175 20.85 20.15 23.35 0.00 0.00% 10 10 25.10%
XOP241115P00180000 4/10/2024 2:54 PM 180 23.99 23.70 27.05 0.00 0.00% - 18 24.67%

Related Tickers