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
XOP250620C00065000 4/8/2024 6:57 PM 65 96.45 90.60 94.30 0.00 0.00% 200 222 58.94%
XOP250620C00090000 4/4/2024 3:18 PM 90 72.52 67.35 72.00 0.00 0.00% 5 1 50.56%
XOP250620C00100000 1/25/2024 5:41 PM 100 38.05 43.85 44.70 0.00 0.00% 1 1 0.00%
XOP250620C00110000 1/5/2024 8:13 PM 110 36.05 29.40 30.85 0.00 0.00% 3 3 0.00%
XOP250620C00115000 1/24/2024 8:42 PM 115 27.55 32.85 34.60 0.00 0.00% 2 2 0.00%
XOP250620C00120000 4/15/2024 1:51 PM 120 47.25 44.10 45.40 0.00 0.00% 2 98 37.85%
XOP250620C00125000 1/19/2024 5:30 PM 125 20.15 26.05 27.10 0.00 0.00% 6 5 0.00%
XOP250620C00130000 3/21/2024 7:27 PM 130 33.46 34.25 35.70 0.00 0.00% 7 509 31.60%
XOP250620C00135000 3/13/2024 6:53 PM 135 27.22 34.80 36.65 0.00 0.00% 1 1,850 38.88%
XOP250620C00140000 3/18/2024 2:28 PM 140 24.25 28.25 29.25 0.00 0.00% 1 15 30.99%
XOP250620C00145000 3/21/2024 3:17 PM 145 24.07 24.90 26.95 0.00 0.00% 1 16 31.73%
XOP250620C00150000 3/21/2024 3:25 PM 150 21.45 22.20 25.00 0.00 0.00% 1 28 32.63%
XOP250620C00155000 4/26/2024 6:42 PM 155 22.10 21.60 22.35 1.08 5.14% 1 181 32.13%
XOP250620C00160000 4/9/2024 3:35 PM 160 22.15 18.85 20.05 0.00 0.00% 5 45 31.89%
XOP250620C00165000 4/3/2024 3:56 PM 165 18.75 16.75 17.75 0.00 0.00% 175 264 31.39%
XOP250620C00170000 4/25/2024 7:35 PM 170 15.65 14.75 16.25 0.00 0.00% 2 29 31.83%
XOP250620C00175000 4/23/2024 5:40 PM 175 13.20 12.90 13.75 0.00 0.00% 2 105 30.54%
XOP250620C00180000 4/22/2024 4:49 PM 180 11.40 11.25 12.10 0.00 0.00% 4 71 30.27%
XOP250620C00185000 4/26/2024 5:37 PM 185 10.20 9.85 11.05 0.35 3.55% 1 3,066 30.71%
XOP250620C00190000 4/3/2024 6:04 PM 190 10.00 8.50 10.45 0.00 0.00% 185 239 31.69%
XOP250620C00195000 4/2/2024 5:36 PM 195 7.02 7.30 8.15 0.00 0.00% 20 89 29.68%
XOP250620C00200000 4/8/2024 1:30 PM 200 9.00 6.30 8.95 0.00 0.00% 1 23 32.72%
XOP250620C00205000 3/5/2024 4:46 PM 205 3.05 6.40 8.15 0.00 0.00% 199 203 32.93%
XOP250620C00210000 4/4/2024 4:43 PM 210 6.45 4.60 5.45 0.00 0.00% 235 321 29.36%
XOP250620C00215000 4/4/2024 1:47 PM 215 5.25 3.90 6.45 0.00 0.00% 100 107 32.71%
XOP250620C00220000 4/16/2024 6:27 PM 220 4.10 3.40 4.15 0.00 0.00% 29 335 29.23%
XOP250620C00225000 4/15/2024 2:35 PM 225 4.20 2.51 3.60 0.00 0.00% 1 164 29.14%
XOP250620C00235000 4/22/2024 6:03 PM 235 2.25 1.80 2.73 0.00 0.00% 1 0 29.06%
XOP250620C00240000 4/26/2024 5:59 PM 240 2.01 1.77 2.42 -0.16 -7.37% 1 2 29.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP250620P00065000 4/19/2024 6:45 PM 65 0.44 0.00 4.60 0.00 0.00% 6 79 59.11%
XOP250620P00070000 4/19/2024 6:43 PM 70 0.60 0.21 0.71 0.00 0.00% 4 110 42.48%
XOP250620P00075000 3/15/2024 5:38 PM 75 0.82 0.00 4.90 0.00 0.00% 50 91 51.55%
XOP250620P00080000 4/3/2024 7:50 PM 80 0.78 0.56 1.06 0.00 0.00% 2 32 39.19%
XOP250620P00085000 12/18/2023 3:42 PM 85 2.84 2.47 3.60 0.00 0.00% 27 40 49.24%
XOP250620P00090000 4/3/2024 4:15 PM 90 1.30 1.08 5.00 0.00 0.00% 2 540 50.66%
XOP250620P00095000 3/20/2024 4:16 PM 95 2.10 1.76 2.39 0.00 0.00% 2 442 37.27%
XOP250620P00100000 3/5/2024 6:53 PM 100 3.65 1.80 2.80 0.00 0.00% 183 222 35.82%
XOP250620P00105000 4/8/2024 2:22 PM 105 2.70 2.20 2.72 0.00 0.00% 1 205 32.51%
XOP250620P00110000 4/24/2024 3:13 PM 110 3.30 2.40 3.25 0.00 0.00% 1 676 31.36%
XOP250620P00115000 3/22/2024 6:54 PM 115 4.85 4.30 4.85 0.00 0.00% 4 353 32.89%
XOP250620P00120000 3/26/2024 2:57 PM 120 5.95 4.65 5.15 0.00 0.00% 350 827 30.54%
XOP250620P00125000 4/17/2024 2:22 PM 125 6.65 5.25 6.00 0.00 0.00% 140 995 29.39%
XOP250620P00130000 4/23/2024 7:04 PM 130 7.20 6.40 7.10 0.00 0.00% 499 3,404 28.52%
XOP250620P00135000 4/15/2024 7:25 PM 135 9.40 7.70 8.30 0.00 0.00% 17 479 27.56%
XOP250620P00140000 4/15/2024 3:08 PM 140 10.50 9.20 11.90 0.00 0.00% 1 319 30.46%
XOP250620P00145000 4/26/2024 5:32 PM 145 11.35 10.90 11.55 -1.99 -14.92% 1 191 26.27%
XOP250620P00150000 4/17/2024 3:56 PM 150 15.05 12.80 13.55 0.00 0.00% 2 1,548 25.75%
XOP250620P00155000 3/13/2024 3:15 PM 155 20.50 14.60 16.25 0.00 0.00% 50 53 25.95%
XOP250620P00160000 11/13/2023 7:12 PM 160 30.85 31.15 34.55 0.00 0.00% 2 4 49.35%
XOP250620P00165000 4/25/2024 7:34 PM 165 20.35 19.80 20.55 0.00 0.00% 2 20 23.70%
XOP250620P00170000 11/13/2023 7:12 PM 170 37.60 40.40 42.50 0.00 0.00% 2 5 50.11%
XOP250620P00175000 4/5/2024 2:30 PM 175 25.50 25.70 27.65 0.00 0.00% 10 10 24.33%
XOP250620P00200000 3/19/2024 4:24 PM 200 51.38 49.15 51.55 0.00 0.00% 2 1 32.11%
XOP250620P00225000 3/19/2024 4:24 PM 225 76.28 71.40 75.10 0.00 0.00% 2 0 36.71%

Related Tickers