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