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
XOP250117C00060000 4/1/2024 7:42 PM 60 96.50 95.65 99.55 0.00 0.00% 100 64 60.16%
XOP250117C00070000 12/22/2023 4:29 PM 70 70.82 59.55 64.45 0.00 0.00% 10 23 0.00%
XOP250117C00075000 9/14/2023 7:45 PM 75 79.85 75.55 77.05 0.00 0.00% 10 6 0.00%
XOP250117C00080000 11/7/2022 3:57 PM 80 86.81 63.90 66.20 0.00 0.00% - 1 0.00%
XOP250117C00085000 9/1/2023 4:17 PM 85 71.15 66.95 68.85 0.00 0.00% 4 4 0.00%
XOP250117C00090000 10/27/2023 2:04 PM 90 57.98 52.70 53.65 0.00 0.00% 1 0 0.00%
XOP250117C00095000 1/19/2024 7:13 PM 95 37.60 44.80 47.70 0.00 0.00% 4 4 0.00%
XOP250117C00100000 4/5/2024 2:58 PM 100 62.21 58.10 60.15 0.00 0.00% 5 214 46.46%
XOP250117C00105000 4/15/2024 3:21 PM 105 55.01 53.60 55.95 0.00 0.00% 1 39 45.87%
XOP250117C00110000 4/10/2024 2:18 PM 110 54.00 49.90 50.95 0.00 0.00% 1 2,427 41.93%
XOP250117C00115000 4/3/2024 3:58 PM 115 47.98 45.25 46.80 0.00 0.00% 4 25 41.02%
XOP250117C00120000 4/26/2024 6:05 PM 120 41.28 41.10 42.70 2.53 6.53% 1 97 39.89%
XOP250117C00124000 6/28/2023 7:02 PM 124 23.65 33.25 33.95 0.00 0.00% 1 607 20.09%
XOP250117C00125000 4/8/2024 5:47 PM 125 41.14 36.95 37.55 0.00 0.00% 2 729 35.54%
XOP250117C00126000 2/27/2024 6:02 PM 126 24.30 34.40 36.15 0.00 0.00% 10 416 33.65%
XOP250117C00127000 4/4/2024 2:56 PM 127 39.20 35.25 36.05 0.00 0.00% 12 453 35.36%
XOP250117C00128000 3/21/2024 7:20 PM 128 31.50 30.95 32.45 0.00 0.00% 1 273 27.22%
XOP250117C00129000 4/17/2024 4:47 PM 129 31.38 32.40 34.45 0.00 0.00% 4 5 34.85%
XOP250117C00130000 4/17/2024 2:48 PM 130 32.90 31.90 33.55 0.00 0.00% 1 31 34.32%
XOP250117C00131000 4/5/2024 2:40 PM 131 35.40 30.85 32.75 0.00 0.00% 1 17 34.03%
XOP250117C00132000 11/2/2023 5:35 PM 132 31.90 22.10 22.40 0.00 0.00% 2 7 0.00%
XOP250117C00133000 2/12/2024 3:06 PM 133 17.15 23.85 24.25 0.00 0.00% 1 15 11.11%
XOP250117C00134000 1/17/2024 6:03 PM 134 13.80 16.55 18.55 0.00 0.00% 1 6 0.00%
XOP250117C00135000 4/18/2024 1:41 PM 135 27.15 29.15 29.65 0.00 0.00% 3 1,285 33.00%
XOP250117C00136000 3/21/2024 5:41 PM 136 25.64 25.05 28.40 0.00 0.00% 1 28 31.60%
XOP250117C00137000 3/20/2024 6:09 PM 137 24.20 25.20 26.35 0.00 0.00% 2 79 28.35%
XOP250117C00138000 4/3/2024 4:55 PM 138 29.77 25.30 27.50 0.00 0.00% 2 58 32.48%
XOP250117C00139000 4/1/2024 7:50 PM 139 27.05 26.30 26.75 0.00 0.00% 2 1,032 32.20%
XOP250117C00140000 4/26/2024 6:23 PM 140 25.83 25.60 26.00 1.27 5.17% 2 462 31.91%
XOP250117C00141000 3/15/2024 7:12 PM 141 20.15 27.10 28.15 0.00 0.00% 19 128 37.78%
XOP250117C00142000 4/19/2024 6:00 PM 142 22.50 24.15 24.65 0.00 0.00% 5 3 31.60%
XOP250117C00143000 11/10/2023 2:52 PM 143 17.20 12.65 13.00 0.00 0.00% 1 4 0.00%
XOP250117C00144000 2/29/2024 3:14 PM 144 13.81 22.50 23.10 0.00 0.00% 1 316 30.81%
XOP250117C00145000 4/17/2024 3:02 PM 145 21.94 21.00 22.70 0.00 0.00% 1 2,164 31.16%
XOP250117C00146000 12/22/2023 4:42 PM 146 14.80 9.00 9.40 0.00 0.00% 5 54 0.00%
XOP250117C00147000 12/21/2023 7:19 PM 147 13.76 7.20 8.50 0.00 0.00% 1 68 0.00%
XOP250117C00148000 4/26/2024 7:56 PM 148 20.69 20.35 20.75 -0.39 -1.85% 1 2,510 30.57%
XOP250117C00149000 2/16/2024 3:18 PM 149 10.85 14.70 18.00 0.00 0.00% 10 198 26.18%
XOP250117C00150000 4/24/2024 1:47 PM 150 18.47 19.15 19.55 0.00 0.00% 2 3,123 30.29%
XOP250117C00151000 4/23/2024 2:20 PM 151 17.38 17.00 19.50 0.00 0.00% 10 208 31.19%
XOP250117C00152000 4/22/2024 7:03 PM 152 17.80 18.10 18.50 0.00 0.00% 1 161 30.22%
XOP250117C00155000 4/26/2024 7:56 PM 155 16.62 14.65 16.75 1.03 6.61% 2 1,604 29.65%
XOP250117C00160000 4/25/2024 7:32 PM 160 14.31 13.90 14.15 0.00 0.00% 2 2,128 28.95%
XOP250117C00165000 4/12/2024 7:36 PM 165 13.95 11.70 11.90 0.00 0.00% 1 1,524 28.46%
XOP250117C00170000 4/26/2024 3:34 PM 170 9.25 9.75 9.95 0.10 1.09% 4 496 28.06%
XOP250117C00175000 4/25/2024 7:32 PM 175 8.35 8.00 8.25 0.00 0.00% 4 5,354 27.71%
XOP250117C00180000 4/17/2024 3:21 PM 180 6.80 6.60 6.75 0.00 0.00% 6 782 27.33%
XOP250117C00185000 4/18/2024 3:43 PM 185 5.25 5.35 5.55 0.00 0.00% 10 358 27.14%
XOP250117C00190000 4/19/2024 4:10 PM 190 4.32 4.35 4.55 0.00 0.00% 4 161 27.01%
XOP250117C00195000 4/16/2024 6:10 PM 195 4.05 3.50 3.70 0.00 0.00% 2 269 26.87%
XOP250117C00200000 4/15/2024 7:16 PM 200 3.70 2.87 3.00 0.00 0.00% 70 563 26.76%
XOP250117C00205000 4/22/2024 5:00 PM 205 2.44 2.29 2.44 0.00 0.00% 10 247 26.73%
XOP250117C00210000 4/15/2024 4:44 PM 210 2.67 1.87 1.99 0.00 0.00% 12 87 26.75%
XOP250117C00215000 4/15/2024 5:13 PM 215 2.26 1.51 1.62 0.00 0.00% 113 43 26.77%
XOP250117C00220000 4/25/2024 1:30 PM 220 1.29 1.21 1.32 0.00 0.00% 2 522 26.82%
XOP250117C00225000 4/22/2024 7:30 PM 225 1.07 0.98 1.08 0.00 0.00% 1 280 26.89%
XOP250117C00230000 4/8/2024 6:52 PM 230 1.69 0.79 0.89 0.00 0.00% 1 80 27.01%
XOP250117C00235000 4/24/2024 5:14 PM 235 0.68 0.64 0.73 0.00 0.00% 6 363 27.11%
XOP250117C00240000 4/25/2024 2:02 PM 240 0.58 0.52 0.61 0.00 0.00% 47 680 27.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP250117P00060000 4/24/2024 5:08 PM 60 0.08 0.03 0.24 0.00 0.00% 4 314 52.44%
XOP250117P00065000 4/11/2024 5:57 PM 65 0.17 0.06 0.50 0.00 0.00% 6 277 54.25%
XOP250117P00070000 4/19/2024 6:34 PM 70 0.21 0.06 0.88 0.00 0.00% 4 293 55.52%
XOP250117P00075000 4/22/2024 6:43 PM 75 0.24 0.09 0.75 0.00 0.00% 10 247 49.73%
XOP250117P00080000 4/24/2024 5:10 PM 80 0.26 0.22 0.29 0.00 0.00% 4 1,194 38.97%
XOP250117P00085000 4/12/2024 5:55 PM 85 0.50 0.30 0.37 0.00 0.00% 1 193 37.21%
XOP250117P00090000 4/17/2024 4:44 PM 90 0.74 0.40 0.48 0.00 0.00% 4 4,599 35.72%
XOP250117P00095000 4/17/2024 6:07 PM 95 0.91 0.55 0.63 0.00 0.00% 6 798 34.38%
XOP250117P00100000 4/11/2024 7:06 PM 100 1.04 0.74 0.83 0.00 0.00% 25 5,472 33.15%
XOP250117P00105000 4/9/2024 4:59 PM 105 1.38 0.99 1.08 0.00 0.00% 10 1,567 31.97%
XOP250117P00110000 4/26/2024 5:53 PM 110 1.38 1.31 1.41 -0.22 -13.75% 50 2,009 30.90%
XOP250117P00115000 4/26/2024 4:04 PM 115 1.81 1.73 1.82 -0.34 -15.81% 68 3,746 29.83%
XOP250117P00120000 4/15/2024 3:42 PM 120 3.01 2.24 2.36 0.00 0.00% 13 10,992 28.91%
XOP250117P00124000 3/21/2024 2:27 PM 124 4.35 3.65 4.10 0.00 0.00% 2 104 32.12%
XOP250117P00125000 4/26/2024 3:19 PM 125 3.00 2.90 3.05 -0.80 -21.05% 53 598 28.08%
XOP250117P00126000 4/12/2024 2:00 PM 126 3.75 3.05 3.20 0.00 0.00% 9 203 27.89%
XOP250117P00127000 4/15/2024 4:48 PM 127 4.20 3.20 3.35 0.00 0.00% 12 79 27.69%
XOP250117P00128000 4/11/2024 4:33 PM 128 4.25 3.35 3.55 0.00 0.00% 13 84 27.62%
XOP250117P00129000 4/11/2024 4:30 PM 129 4.45 3.55 3.70 0.00 0.00% 11 316 27.37%
XOP250117P00130000 4/18/2024 7:34 PM 130 5.54 3.70 3.90 0.00 0.00% 50 1,858 27.27%
XOP250117P00131000 4/19/2024 5:17 PM 131 5.40 3.90 4.10 0.00 0.00% 24 78 27.13%
XOP250117P00132000 4/11/2024 4:05 PM 132 5.05 4.10 4.30 0.00 0.00% 7 270 26.97%
XOP250117P00133000 4/11/2024 4:03 PM 133 5.25 4.30 4.50 0.00 0.00% 10 46 26.80%
XOP250117P00134000 4/11/2024 4:01 PM 134 5.50 4.55 4.70 0.00 0.00% 10 132 26.60%
XOP250117P00135000 4/15/2024 2:46 PM 135 4.98 4.75 4.95 -0.87 -14.87% 5 2,736 26.51%
XOP250117P00136000 4/11/2024 6:44 PM 136 5.75 5.00 5.15 0.00 0.00% 1 75 26.27%
XOP250117P00137000 4/12/2024 5:58 PM 137 6.25 5.25 5.40 0.00 0.00% 36 405 26.14%
XOP250117P00138000 4/26/2024 6:31 PM 138 5.60 5.50 5.65 -0.07 -1.23% 4 135 25.99%
XOP250117P00139000 4/11/2024 2:39 PM 139 6.70 5.75 5.95 0.00 0.00% 2 799 25.93%
XOP250117P00140000 4/26/2024 6:33 PM 140 6.15 6.05 6.20 -0.04 -0.65% 14 2,063 25.74%
XOP250117P00141000 4/15/2024 1:51 PM 141 7.00 6.30 6.50 0.00 0.00% 14 247 25.64%
XOP250117P00142000 4/11/2024 2:31 PM 142 7.55 6.60 6.80 0.00 0.00% 3 190 25.51%
XOP250117P00143000 4/17/2024 5:48 PM 143 9.05 6.90 7.10 0.00 0.00% 117 152 25.36%
XOP250117P00144000 4/9/2024 7:43 PM 144 7.85 7.20 7.40 0.00 0.00% 3 59 25.19%
XOP250117P00145000 4/25/2024 7:36 PM 145 7.66 7.55 7.70 0.00 0.00% 4 3,301 25.00%
XOP250117P00146000 4/17/2024 5:48 PM 146 10.15 7.85 8.05 0.00 0.00% 17 71 24.90%
XOP250117P00147000 4/17/2024 5:48 PM 147 10.55 8.20 8.45 0.00 0.00% 9 139 24.87%
XOP250117P00148000 4/9/2024 7:17 PM 148 9.30 8.50 8.75 0.00 0.00% 1 1,192 24.62%
XOP250117P00149000 4/23/2024 3:03 PM 149 10.25 8.95 9.15 0.00 0.00% 2 81 24.55%
XOP250117P00150000 4/22/2024 6:48 PM 150 10.52 9.30 9.50 0.00 0.00% 2 1,181 24.35%
XOP250117P00151000 4/17/2024 3:27 PM 151 11.85 9.70 9.90 0.00 0.00% 38 212 24.24%
XOP250117P00152000 4/24/2024 7:35 PM 152 10.75 10.10 10.30 0.00 0.00% 1 165 24.10%
XOP250117P00155000 4/23/2024 7:04 PM 155 12.30 11.40 11.60 0.00 0.00% 2 142 23.74%
XOP250117P00160000 4/25/2024 7:32 PM 160 14.60 13.75 13.95 0.73 5.26% 50 370 23.03%
XOP250117P00165000 4/15/2024 4:45 PM 165 18.05 16.40 16.65 0.00 0.00% 61 193 22.39%
XOP250117P00170000 4/15/2024 1:45 PM 170 19.80 19.30 19.75 0.00 0.00% 4 312 21.92%
XOP250117P00175000 4/18/2024 3:26 PM 175 26.10 22.60 23.15 0.00 0.00% 3 12 21.46%
XOP250117P00180000 1/18/2024 4:40 PM 180 53.00 42.35 43.10 0.00 0.00% 20 0 52.53%
XOP250117P00185000 11/16/2023 8:10 PM 185 49.73 47.85 50.75 0.00 0.00% 12 18 58.20%
XOP250117P00190000 11/16/2023 8:07 PM 190 54.28 52.35 55.45 0.00 0.00% 24 23 60.02%
XOP250117P00195000 11/21/2023 7:55 PM 195 56.89 54.00 59.00 0.00 0.00% 2 0 57.89%
XOP250117P00200000 4/9/2024 5:53 PM 200 41.95 42.30 44.50 0.00 0.00% 1 1 21.94%
XOP250117P00210000 1/11/2023 5:55 PM 210 79.84 71.15 74.35 0.00 0.00% 10 8 66.85%
XOP250117P00220000 9/8/2023 5:31 PM 220 67.08 79.45 81.60 0.00 0.00% 6 0 66.45%
XOP250117P00225000 11/21/2023 7:55 PM 225 86.58 84.35 87.30 0.00 0.00% - 0 68.87%
XOP250117P00230000 10/13/2023 7:44 PM 230 81.57 92.00 93.80 0.00 0.00% - 0 74.69%
XOP250117P00235000 9/8/2023 5:31 PM 235 82.02 94.30 96.75 0.00 0.00% 2 0 71.73%
XOP250117P00240000 9/8/2023 5:29 PM 240 87.14 98.20 102.85 0.00 0.00% 4 0 73.37%

Related Tickers