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 |
---|---|---|---|---|---|---|---|---|---|---|
XOP241220C00105000 | 4/8/2024 1:30 PM | 105 | 58.75 | 52.85 | 56.15 | 0.00 | 0.00% | - | 1 | 49.43% |
XOP241220C00125000 | 2/15/2024 3:30 PM | 125 | 21.99 | 29.80 | 30.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
XOP241220C00131000 | 2/15/2024 6:22 PM | 131 | 18.95 | 25.60 | 26.30 | 0.00 | 0.00% | 11 | 0 | 13.16% |
XOP241220C00132000 | 4/24/2024 2:39 PM | 132 | 30.57 | 30.05 | 31.55 | 0.00 | 0.00% | 13 | 447 | 34.69% |
XOP241220C00133000 | 3/1/2024 2:30 PM | 133 | 20.00 | 29.50 | 30.50 | 0.00 | 0.00% | 1 | 0 | 33.72% |
XOP241220C00136000 | 2/15/2024 6:22 PM | 136 | 16.15 | 22.35 | 22.95 | 0.00 | 0.00% | 11 | 0 | 18.45% |
XOP241220C00138000 | 4/22/2024 2:58 PM | 138 | 25.15 | 26.15 | 27.45 | 0.00 | 0.00% | 1 | 4 | 34.29% |
XOP241220C00140000 | 4/22/2024 3:04 PM | 140 | 23.80 | 24.00 | 25.60 | 0.00 | 0.00% | 1 | 126 | 32.87% |
XOP241220C00141000 | 2/9/2024 3:19 PM | 141 | 11.50 | 16.20 | 16.85 | 0.00 | 0.00% | - | 11 | 11.44% |
XOP241220C00142000 | 4/22/2024 2:56 PM | 142 | 22.45 | 23.60 | 24.25 | 0.00 | 0.00% | 3 | 4 | 32.57% |
XOP241220C00144000 | 3/15/2024 3:46 PM | 144 | 18.24 | 24.40 | 25.10 | 0.00 | 0.00% | 5 | 30 | 37.02% |
XOP241220C00146000 | 4/22/2024 3:13 PM | 146 | 19.55 | 20.95 | 21.45 | 0.00 | 0.00% | 1 | 3 | 31.53% |
XOP241220C00147000 | 4/19/2024 2:19 PM | 147 | 19.40 | 19.30 | 20.95 | 0.00 | 0.00% | 2 | 6 | 31.65% |
XOP241220C00148000 | 4/18/2024 3:56 PM | 148 | 18.20 | 18.75 | 20.25 | 0.00 | 0.00% | 1 | 17 | 31.33% |
XOP241220C00149000 | 4/19/2024 2:18 PM | 149 | 18.15 | 19.00 | 19.50 | 0.00 | 0.00% | 6 | 6 | 30.88% |
XOP241220C00150000 | 4/22/2024 4:48 PM | 150 | 17.85 | 17.60 | 19.00 | 0.00 | 0.00% | 3 | 12 | 30.95% |
XOP241220C00154000 | 4/18/2024 5:24 PM | 154 | 14.64 | 16.20 | 16.55 | 0.00 | 0.00% | - | 3 | 30.05% |
XOP241220C00155000 | 4/22/2024 5:20 PM | 155 | 15.20 | 15.70 | 16.00 | 0.00 | 0.00% | 1 | 29 | 29.91% |
XOP241220C00160000 | 4/26/2024 7:25 PM | 160 | 13.35 | 13.20 | 13.40 | 0.93 | 7.49% | 2 | 188 | 29.19% |
XOP241220C00165000 | 4/15/2024 7:00 PM | 165 | 11.95 | 10.95 | 11.15 | 0.00 | 0.00% | 21 | 366 | 28.65% |
XOP241220C00170000 | 4/24/2024 2:03 PM | 170 | 8.62 | 9.00 | 9.20 | 0.00 | 0.00% | 5 | 201 | 28.21% |
XOP241220C00175000 | 4/19/2024 1:32 PM | 175 | 6.80 | 7.35 | 7.50 | 0.00 | 0.00% | 18 | 40 | 27.78% |
XOP241220C00180000 | 4/22/2024 4:41 PM | 180 | 5.90 | 5.95 | 6.10 | 0.00 | 0.00% | 274 | 167 | 27.50% |
XOP241220C00185000 | 4/17/2024 4:04 PM | 185 | 4.80 | 4.80 | 4.95 | 0.00 | 0.00% | 10 | 21 | 27.32% |
XOP241220C00190000 | 4/25/2024 2:09 PM | 190 | 3.80 | 3.80 | 4.00 | 0.00 | 0.00% | 10 | 61 | 27.19% |
XOP241220C00195000 | 4/16/2024 6:30 PM | 195 | 3.40 | 3.05 | 3.20 | 0.00 | 0.00% | 25 | 104 | 27.03% |
XOP241220C00200000 | 4/19/2024 1:50 PM | 200 | 2.50 | 2.44 | 2.55 | 0.00 | 0.00% | 1 | 706 | 26.92% |
XOP241220C00205000 | 4/12/2024 4:58 PM | 205 | 3.53 | 1.93 | 2.04 | 0.00 | 0.00% | 20 | 38 | 26.89% |
XOP241220C00210000 | 3/13/2024 6:49 PM | 210 | 1.36 | 2.58 | 2.73 | 0.00 | 0.00% | 4 | 89 | 31.01% |
XOP241220C00215000 | 3/13/2024 7:27 PM | 215 | 1.14 | 2.12 | 2.27 | 0.00 | 0.00% | - | 9 | 30.99% |
XOP241220C00220000 | 4/5/2024 7:33 PM | 220 | 2.05 | 0.95 | 1.05 | 0.00 | 0.00% | 596 | 596 | 26.99% |
XOP241220C00225000 | 3/25/2024 1:30 PM | 225 | 0.93 | 0.59 | 1.02 | 0.00 | 0.00% | 64 | 67 | 28.15% |
XOP241220C00230000 | 4/19/2024 6:53 PM | 230 | 0.71 | 0.60 | 0.68 | 0.00 | 0.00% | 3 | 2 | 27.16% |
XOP241220C00235000 | 4/24/2024 5:22 PM | 235 | 0.51 | 0.47 | 0.55 | 0.00 | 0.00% | 12 | 6 | 27.27% |
XOP241220C00240000 | 4/24/2024 7:03 PM | 240 | 0.41 | 0.37 | 0.45 | 0.00 | 0.00% | 58 | 34 | 27.44% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOP241220P00070000 | 3/11/2024 7:28 PM | 70 | 0.29 | 0.00 | 2.25 | 0.00 | 0.00% | 26 | 16 | 61.80% |
XOP241220P00075000 | 4/19/2024 6:58 PM | 75 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 54 | 52.69% |
XOP241220P00080000 | 4/24/2024 5:11 PM | 80 | 0.18 | 0.15 | 0.22 | 0.00 | 0.00% | 2 | 65 | 39.60% |
XOP241220P00085000 | 4/22/2024 6:48 PM | 85 | 0.31 | 0.14 | 0.28 | 0.00 | 0.00% | 10 | 79 | 37.70% |
XOP241220P00090000 | 4/22/2024 6:51 PM | 90 | 0.41 | 0.29 | 0.36 | 0.00 | 0.00% | 30 | 219 | 35.99% |
XOP241220P00095000 | 4/16/2024 6:56 PM | 95 | 0.76 | 0.40 | 0.47 | 0.00 | 0.00% | 2 | 48 | 34.47% |
XOP241220P00100000 | 4/22/2024 6:53 PM | 100 | 0.75 | 0.55 | 0.63 | 0.00 | 0.00% | 2 | 140 | 33.20% |
XOP241220P00105000 | 4/15/2024 7:53 PM | 105 | 1.23 | 0.75 | 0.83 | 0.00 | 0.00% | 22 | 29 | 31.93% |
XOP241220P00110000 | 4/15/2024 7:55 PM | 110 | 1.61 | 1.01 | 1.10 | 0.00 | 0.00% | 24 | 120 | 30.79% |
XOP241220P00115000 | 4/15/2024 7:55 PM | 115 | 2.10 | 1.36 | 1.45 | 0.00 | 0.00% | 8 | 35 | 29.69% |
XOP241220P00120000 | 4/15/2024 1:45 PM | 120 | 2.33 | 1.81 | 1.91 | 0.00 | 0.00% | 2 | 11 | 28.69% |
XOP241220P00125000 | 4/3/2024 3:27 PM | 125 | 3.00 | 2.40 | 2.51 | 0.00 | 0.00% | 1 | 27 | 27.78% |
XOP241220P00126000 | 4/15/2024 3:33 PM | 126 | 3.40 | 2.53 | 2.65 | 0.00 | 0.00% | 3 | 4 | 27.61% |
XOP241220P00127000 | 3/11/2024 5:49 PM | 127 | 6.71 | 3.10 | 3.25 | 0.00 | 0.00% | 50 | 59 | 29.00% |
XOP241220P00128000 | 4/15/2024 1:52 PM | 128 | 3.40 | 2.83 | 2.98 | 0.00 | 0.00% | - | 17 | 27.38% |
XOP241220P00130000 | 4/17/2024 1:45 PM | 130 | 4.40 | 3.15 | 3.30 | 0.00 | 0.00% | 1 | 665 | 27.01% |
XOP241220P00131000 | 3/21/2024 6:43 PM | 131 | 5.25 | 4.55 | 4.80 | 0.00 | 0.00% | - | 2 | 30.77% |
XOP241220P00132000 | 3/21/2024 6:35 PM | 132 | 5.50 | 4.80 | 5.00 | 0.00 | 0.00% | 1 | 466 | 30.56% |
XOP241220P00133000 | 4/1/2024 6:28 PM | 133 | 4.70 | 3.70 | 3.85 | 0.00 | 0.00% | - | 1 | 26.52% |
XOP241220P00135000 | 3/27/2024 1:32 PM | 135 | 6.21 | 4.45 | 4.60 | 0.00 | 0.00% | 1 | 272 | 27.14% |
XOP241220P00136000 | 3/13/2024 1:40 PM | 136 | 8.28 | 4.45 | 4.70 | 0.00 | 0.00% | - | 1 | 26.64% |
XOP241220P00137000 | 4/10/2024 7:23 PM | 137 | 5.10 | 4.55 | 4.70 | 0.00 | 0.00% | - | 9 | 25.87% |
XOP241220P00138000 | 4/15/2024 1:52 PM | 138 | 5.45 | 4.75 | 4.95 | 0.00 | 0.00% | 1 | 4 | 25.75% |
XOP241220P00139000 | 4/15/2024 7:00 PM | 139 | 6.72 | 5.00 | 5.20 | 0.00 | 0.00% | - | 24 | 25.60% |
XOP241220P00140000 | 4/16/2024 4:44 PM | 140 | 7.25 | 5.30 | 5.45 | 0.00 | 0.00% | 1 | 490 | 25.43% |
XOP241220P00141000 | 4/2/2024 1:45 PM | 141 | 6.60 | 5.55 | 5.70 | 0.00 | 0.00% | 2 | 11 | 25.24% |
XOP241220P00145000 | 4/23/2024 3:07 PM | 145 | 7.85 | 6.75 | 6.90 | 0.00 | 0.00% | 30 | 31 | 24.70% |
XOP241220P00147000 | 4/17/2024 5:48 PM | 147 | 9.70 | 7.40 | 7.55 | 0.00 | 0.00% | 19 | 2,019 | 24.40% |
XOP241220P00150000 | 4/18/2024 6:09 PM | 150 | 11.60 | 8.45 | 8.65 | 0.00 | 0.00% | 600 | 517 | 24.02% |
XOP241220P00154000 | 4/19/2024 2:09 PM | 154 | 12.48 | 10.05 | 10.25 | 0.00 | 0.00% | 2 | 2 | 23.44% |
XOP241220P00155000 | 4/19/2024 2:09 PM | 155 | 10.62 | 10.50 | 10.70 | -2.31 | -17.87% | 1 | 29 | 23.34% |
XOP241220P00160000 | 4/23/2024 2:57 PM | 160 | 14.55 | 12.90 | 13.10 | 0.00 | 0.00% | 107 | 92 | 22.71% |
XOP241220P00165000 | 4/15/2024 3:38 PM | 165 | 17.00 | 15.55 | 15.90 | 0.00 | 0.00% | 18 | 20 | 22.21% |
XOP241220P00170000 | 4/19/2024 4:11 PM | 170 | 22.25 | 17.55 | 19.00 | 0.00 | 0.00% | 4 | 7 | 21.64% |
XOP241220P00200000 | 4/9/2024 4:48 PM | 200 | 41.55 | 42.30 | 44.85 | 0.00 | 0.00% | - | 1 | 24.60% |
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%