SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426C00135000 | 2024-04-25 2:35PM EDT | 135.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240426C00138000 | 2024-04-03 1:56PM EDT | 138.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00139000 | 2024-04-04 1:25PM EDT | 139.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00140000 | 2024-04-25 2:39PM EDT | 140.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00141000 | 2024-04-25 3:13PM EDT | 141.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00142000 | 2024-04-19 12:53PM EDT | 142.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00143000 | 2024-03-25 9:53AM EDT | 143.00 | 10.99 | 11.65 | 13.10 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240426C00144000 | 2024-04-25 3:50PM EDT | 144.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00144500 | 2024-04-23 3:09PM EDT | 144.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240426C00145000 | 2024-04-25 10:40AM EDT | 145.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240426C00146000 | 2024-04-23 11:59AM EDT | 146.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00147000 | 2024-04-24 3:24PM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240426C00148000 | 2024-04-22 10:00AM EDT | 148.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426C00149000 | 2024-04-19 1:35PM EDT | 149.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOP240426C00150000 | 2024-04-25 3:51PM EDT | 150.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOP240426C00151000 | 2024-04-25 3:47PM EDT | 151.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240426C00152000 | 2024-04-24 10:25AM EDT | 152.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240426C00153000 | 2024-04-25 3:58PM EDT | 153.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOP240426C00154000 | 2024-04-25 3:44PM EDT | 154.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOP240426C00155000 | 2024-04-25 3:56PM EDT | 155.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XOP240426C00156000 | 2024-04-25 3:45PM EDT | 156.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| XOP240426C00157000 | 2024-04-25 3:57PM EDT | 157.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.78% |
| XOP240426C00158000 | 2024-04-25 3:05PM EDT | 158.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| XOP240426C00159000 | 2024-04-25 3:56PM EDT | 159.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XOP240426C00160000 | 2024-04-25 3:45PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| XOP240426C00161000 | 2024-04-25 3:23PM EDT | 161.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XOP240426C00162000 | 2024-04-25 3:40PM EDT | 162.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP240426C00163000 | 2024-04-25 2:02PM EDT | 163.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XOP240426C00164000 | 2024-04-25 3:07PM EDT | 164.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240426C00165000 | 2024-04-25 3:44PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XOP240426C00166000 | 2024-04-25 3:00PM EDT | 166.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XOP240426C00167500 | 2024-04-25 11:55AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOP240426C00169000 | 2024-04-19 12:19PM EDT | 169.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOP240426C00170000 | 2024-04-23 9:58AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOP240426C00171000 | 2024-04-17 1:37PM EDT | 171.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240426C00172000 | 2024-04-15 2:39PM EDT | 172.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOP240426C00172500 | 2024-04-04 3:39PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XOP240426C00173000 | 2024-04-15 3:59PM EDT | 173.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240426C00175000 | 2024-04-16 1:08PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240426C00180000 | 2024-04-12 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240426C00185000 | 2024-04-15 9:30AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426C00190000 | 2024-04-08 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426P00105000 | 2024-03-12 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 392.19% |
| XOP240426P00110000 | 2024-03-12 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 10 | 352.34% |
| XOP240426P00115000 | 2024-03-14 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 11 | 262.50% |
| XOP240426P00120000 | 2024-03-13 2:41PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 9 | 229.69% |
| XOP240426P00125000 | 2024-04-04 12:52PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240426P00128000 | 2024-03-28 2:29PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XOP240426P00129000 | 2024-03-13 2:45PM EDT | 129.00 | 0.32 | 0.01 | 0.52 | 0.00 | - | - | 3 | 214.84% |
| XOP240426P00130000 | 2024-04-23 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00131000 | 2024-04-17 2:49PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| XOP240426P00132000 | 2024-04-12 3:45PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOP240426P00133000 | 2024-04-17 2:51PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOP240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| XOP240426P00135000 | 2024-04-16 3:43PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240426P00136000 | 2024-04-17 2:49PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| XOP240426P00137000 | 2024-04-17 10:32AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00137500 | 2024-04-23 9:41AM EDT | 137.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOP240426P00138000 | 2024-04-19 3:15PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00138500 | 2024-04-18 2:11PM EDT | 138.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240426P00139000 | 2024-04-11 9:35AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240426P00139500 | 2024-04-22 9:40AM EDT | 139.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00140000 | 2024-04-19 3:15PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00140500 | 2024-04-18 2:11PM EDT | 140.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240426P00141000 | 2024-04-24 1:36PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| XOP240426P00141500 | 2024-04-24 12:11PM EDT | 141.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00142000 | 2024-04-24 12:02PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| XOP240426P00143000 | 2024-04-25 2:50PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00143500 | 2024-04-18 12:24PM EDT | 143.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240426P00144000 | 2024-04-24 9:53AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240426P00144500 | 2024-04-22 10:49AM EDT | 144.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOP240426P00145000 | 2024-04-25 1:33PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOP240426P00146000 | 2024-04-25 3:50PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XOP240426P00147000 | 2024-04-25 2:02PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOP240426P00148000 | 2024-04-25 3:29PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOP240426P00149000 | 2024-04-25 3:29PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XOP240426P00150000 | 2024-04-25 3:31PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XOP240426P00151000 | 2024-04-25 3:50PM EDT | 151.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XOP240426P00152000 | 2024-04-25 3:50PM EDT | 152.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XOP240426P00153000 | 2024-04-25 3:15PM EDT | 153.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| XOP240426P00154000 | 2024-04-25 3:47PM EDT | 154.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| XOP240426P00155000 | 2024-04-25 3:50PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| XOP240426P00156000 | 2024-04-25 3:53PM EDT | 156.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 3.13% |
| XOP240426P00157000 | 2024-04-25 3:57PM EDT | 157.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| XOP240426P00158000 | 2024-04-25 2:07PM EDT | 158.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240426P00159000 | 2024-04-23 10:43AM EDT | 159.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240426P00160000 | 2024-04-18 3:54PM EDT | 160.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XOP240426P00161000 | 2024-04-12 2:34PM EDT | 161.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOP240426P00162000 | 2024-04-24 10:17AM EDT | 162.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240426P00163000 | 2024-04-15 11:27AM EDT | 163.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOP240426P00166000 | 2024-04-05 1:21PM EDT | 166.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426P00167500 | 2024-04-09 3:15PM EDT | 167.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426P00169000 | 2024-04-05 1:20PM EDT | 169.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240426P00173000 | 2024-04-09 3:15PM EDT | 173.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.