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
XOP260116C00075000 4/8/2024 7:08 PM 75 87.42 81.00 86.00 0.00 0.00% 1 0 48.16%
XOP260116C00095000 1/30/2024 8:12 PM 95 47.65 49.00 51.80 0.00 0.00% 5 1 0.00%
XOP260116C00100000 3/5/2024 7:19 PM 100 49.65 62.50 67.50 0.00 0.00% 10 36 47.58%
XOP260116C00105000 3/8/2024 5:53 PM 105 46.22 60.00 65.00 0.00 0.00% 15 11 48.96%
XOP260116C00110000 3/18/2024 5:03 PM 110 47.06 49.50 54.50 0.00 0.00% 10 15 34.99%
XOP260116C00115000 4/4/2024 3:13 PM 115 53.74 48.55 53.50 0.00 0.00% 10 11 39.39%
XOP260116C00120000 2/16/2024 6:02 PM 120 32.80 38.00 42.50 0.00 0.00% 4 11 25.53%
XOP260116C00125000 4/25/2024 1:52 PM 125 43.20 41.50 46.50 0.00 0.00% 6 240 37.88%
XOP260116C00130000 2/20/2024 3:51 PM 130 25.67 34.50 39.50 0.00 0.00% 1 12 31.66%
XOP260116C00135000 4/15/2024 3:42 PM 135 38.84 35.00 40.00 0.00 0.00% 4 158 36.50%
XOP260116C00137000 1/19/2024 3:34 PM 137 17.55 22.75 23.90 0.00 0.00% 2 2 14.49%
XOP260116C00139000 2/26/2024 8:45 PM 139 22.65 29.50 34.50 0.00 0.00% 150 157 31.78%
XOP260116C00140000 4/10/2024 7:22 PM 140 37.70 32.00 35.75 0.00 0.00% 2 238 34.21%
XOP260116C00141000 11/21/2023 2:51 PM 141 24.90 22.25 24.90 0.00 0.00% - 1 20.04%
XOP260116C00142000 11/21/2023 2:50 PM 142 24.40 22.05 23.75 0.00 0.00% - 3 19.28%
XOP260116C00143000 11/21/2023 2:49 PM 143 24.00 20.95 24.55 0.00 0.00% 1 4 21.20%
XOP260116C00144000 11/21/2023 2:52 PM 144 23.15 21.45 23.30 0.00 0.00% - 12 20.29%
XOP260116C00145000 4/18/2024 5:37 PM 145 29.72 29.50 34.00 0.00 0.00% 5 44 35.18%
XOP260116C00146000 3/15/2024 6:31 PM 146 25.18 30.00 35.00 0.00 0.00% 4 28 37.11%
XOP260116C00147000 11/21/2023 2:47 PM 147 21.75 19.10 21.10 0.00 0.00% - 4 19.61%
XOP260116C00148000 1/4/2024 5:27 PM 148 20.00 12.65 14.80 0.00 0.00% 1 83 12.05%
XOP260116C00149000 11/21/2023 2:46 PM 149 21.05 19.35 20.85 0.00 0.00% - 1 20.68%
XOP260116C00150000 4/15/2024 3:42 PM 150 30.37 26.50 31.50 0.00 0.00% 4 19 34.94%
XOP260116C00151000 11/21/2023 2:49 PM 151 20.30 17.25 20.00 0.00 0.00% - 1 20.91%
XOP260116C00153000 1/23/2024 3:43 PM 153 12.81 16.80 17.45 0.00 0.00% 1 2 18.95%
XOP260116C00154000 3/28/2024 5:59 PM 154 25.59 24.50 29.50 0.00 0.00% 1 1 34.62%
XOP260116C00155000 4/26/2024 4:36 PM 155 25.96 24.00 29.00 0.36 1.41% 1 9 34.52%
XOP260116C00156000 9/27/2023 3:55 PM 156 31.15 26.00 27.55 0.00 0.00% 1 1 33.23%
XOP260116C00157000 4/11/2024 7:34 PM 157 27.00 23.00 28.00 0.00 0.00% 1 1 34.31%
XOP260116C00160000 4/18/2024 5:37 PM 160 22.54 21.50 26.50 0.00 0.00% 5 15 33.95%
XOP260116C00161000 4/8/2024 7:50 PM 161 25.78 21.00 26.00 0.00 0.00% - 15 33.82%
XOP260116C00162000 1/23/2024 6:54 PM 162 10.00 13.55 14.30 0.00 0.00% 4 4 20.00%
XOP260116C00165000 4/26/2024 4:36 PM 165 21.48 19.05 24.00 -2.73 -11.28% 1 6 33.23%
XOP260116C00170000 4/25/2024 7:34 PM 170 19.43 17.00 22.00 0.00 0.00% 1 1 32.97%
XOP260116C00175000 10/18/2023 3:45 PM 175 25.50 13.15 15.70 0.00 0.00% - 4 27.32%
XOP260116C00180000 4/26/2024 7:50 PM 180 16.13 13.80 17.60 -0.75 -4.44% 2 12 31.51%
XOP260116C00185000 4/1/2024 3:44 PM 185 13.80 12.00 17.00 0.00 0.00% 2 3 32.53%
XOP260116C00195000 4/25/2024 7:34 PM 195 11.05 9.00 14.00 0.00 0.00% 1 2 31.96%
XOP260116C00200000 4/15/2024 5:30 PM 200 11.50 8.75 12.25 0.00 0.00% 30 245 31.14%
XOP260116C00205000 3/19/2024 3:13 PM 205 7.20 6.60 9.80 0.00 0.00% 1 27 29.19%
XOP260116C00210000 4/10/2024 6:43 PM 210 10.30 6.75 9.80 0.00 0.00% 5 54 30.46%
XOP260116C00215000 1/22/2024 2:30 PM 215 2.27 0.00 0.00 0.00 0.00% 1 14 6.25%
XOP260116C00220000 4/5/2024 4:30 PM 220 7.92 5.00 8.50 0.00 0.00% 113 105 30.94%
XOP260116C00225000 4/17/2024 3:13 PM 225 6.50 5.50 7.25 0.00 0.00% 1 324 30.12%
XOP260116C00235000 4/12/2024 2:00 PM 235 6.75 3.05 6.55 0.00 0.00% 147 80 31.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XOP260116P00065000 3/14/2024 4:48 PM 65 1.10 0.33 1.45 0.00 0.00% 20 26 43.30%
XOP260116P00070000 3/19/2024 6:17 PM 70 1.25 0.53 1.77 0.00 0.00% 2 7 41.93%
XOP260116P00075000 3/26/2024 6:20 PM 75 1.30 0.56 2.60 0.00 0.00% 1 47 42.74%
XOP260116P00080000 4/25/2024 1:38 PM 80 1.62 0.66 2.76 0.00 0.00% 2 22 40.22%
XOP260116P00085000 3/14/2024 4:39 PM 85 2.59 0.95 3.60 0.00 0.00% 73 7 40.20%
XOP260116P00090000 12/13/2023 6:39 PM 90 6.50 4.65 6.10 0.00 0.00% 22 49 44.35%
XOP260116P00095000 4/1/2024 1:43 PM 95 3.73 1.36 4.20 0.00 0.00% 86 856 36.07%
XOP260116P00100000 3/4/2024 8:04 PM 100 5.55 2.19 4.30 0.00 0.00% 800 808 33.51%
XOP260116P00105000 2/5/2024 4:37 PM 105 8.70 5.25 8.35 0.00 0.00% - 1 39.85%
XOP260116P00110000 4/18/2024 4:47 PM 110 6.15 4.15 5.60 0.00 0.00% 2 306 31.10%
XOP260116P00115000 4/4/2024 4:43 PM 115 5.96 4.30 7.10 0.00 0.00% 86 129 31.40%
XOP260116P00120000 3/28/2024 6:42 PM 120 7.45 5.80 6.90 0.00 0.00% 110 351 28.26%
XOP260116P00125000 4/26/2024 6:45 PM 125 8.05 6.45 8.55 -0.31 -3.71% 8 1,120 28.39%
XOP260116P00130000 4/4/2024 7:56 PM 130 9.59 7.75 9.65 0.00 0.00% 21 29 27.35%
XOP260116P00135000 4/26/2024 6:45 PM 135 10.80 9.50 11.20 -0.20 -1.82% 7 970 26.80%
XOP260116P00137000 11/29/2023 8:55 PM 137 21.00 19.40 21.15 0.00 0.00% - 92 39.62%
XOP260116P00138000 4/8/2024 1:35 PM 138 11.50 9.50 12.10 0.00 0.00% 1 3 26.33%
XOP260116P00139000 2/26/2024 8:45 PM 139 18.10 11.50 16.00 0.00 0.00% 150 150 31.15%
XOP260116P00140000 4/8/2024 6:07 PM 140 12.53 10.90 12.80 0.00 0.00% 1 26 26.11%
XOP260116P00141000 4/1/2024 6:47 PM 141 13.40 10.50 13.15 0.00 0.00% - 2 25.99%
XOP260116P00143000 11/22/2023 3:06 PM 143 24.00 22.40 23.25 0.00 0.00% - 16 38.29%
XOP260116P00145000 11/13/2023 7:09 PM 145 25.05 25.95 27.30 0.00 0.00% 37 222 42.26%
XOP260116P00149000 11/21/2023 2:44 PM 149 26.60 0.00 0.00 0.00 0.00% 4 4 0.78%
XOP260116P00150000 11/21/2023 2:45 PM 150 27.45 0.00 0.00 0.00 0.00% - 3 0.78%
XOP260116P00155000 4/11/2024 2:00 PM 155 18.31 16.00 20.95 0.00 0.00% 1 61 27.02%
XOP260116P00158000 11/21/2023 2:49 PM 158 31.80 30.60 32.70 0.00 0.00% - 1 39.50%
XOP260116P00160000 4/5/2024 1:41 PM 160 20.30 18.50 23.35 0.00 0.00% 1 1 26.45%
XOP260116P00180000 1/18/2024 4:40 PM 180 53.98 42.60 45.20 0.00 0.00% 20 20 37.19%
XOP260116P00190000 11/16/2023 8:10 PM 190 55.98 53.05 56.15 0.00 0.00% - 36 41.79%
XOP260116P00205000 9/12/2023 2:09 PM 205 58.32 60.20 64.15 0.00 0.00% - 1 37.62%
XOP260116P00215000 4/16/2024 2:39 PM 215 62.73 56.00 61.00 0.00 0.00% 2 0 20.72%
XOP260116P00225000 9/12/2023 2:09 PM 225 74.88 77.55 82.00 0.00 0.00% - 0 39.82%

Related Tickers