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
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%

Puts

In The Money

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