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