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