XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230616C00055000 | 2022-11-29 12:09PM EDT | 55.00 | 95.95 | 80.00 | 81.80 | 0.00 | - | 1 | 1 | 718.65% |
| XOP230616C00060000 | 2022-12-07 4:39PM EDT | 60.00 | 76.15 | 71.95 | 72.85 | 0.00 | - | 160 | 153 | 538.48% |
| XOP230616C00065000 | 2023-05-11 12:18PM EDT | 65.00 | 52.40 | 62.15 | 62.50 | 0.00 | - | - | 1 | 187.50% |
| XOP230616C00070000 | 2022-12-07 11:10AM EDT | 70.00 | 67.75 | 63.50 | 64.60 | 0.00 | - | 5 | 25 | 499.85% |
| XOP230616C00075000 | 2022-12-13 11:55AM EDT | 75.00 | 63.00 | 63.95 | 65.10 | 0.00 | - | 2 | 133 | 598.29% |
| XOP230616C00080000 | 2023-06-09 3:48PM EDT | 80.00 | 47.15 | 47.15 | 47.55 | +5.75 | +13.89% | 3 | 34 | 141.80% |
| XOP230616C00085000 | 2023-03-27 3:22PM EDT | 85.00 | 40.20 | 38.30 | 39.10 | 0.00 | - | 2 | 24 | 0.00% |
| XOP230616C00090000 | 2023-06-02 1:32PM EDT | 90.00 | 34.40 | 37.10 | 37.55 | 0.00 | - | 15 | 132 | 101.95% |
| XOP230616C00095000 | 2023-06-09 3:48PM EDT | 95.00 | 32.49 | 32.20 | 32.50 | +6.54 | +25.20% | 1 | 63 | 93.75% |
| XOP230616C00096000 | 2023-05-09 10:21AM EDT | 96.00 | 25.00 | 32.15 | 32.55 | 0.00 | - | 1 | 11 | 155.66% |
| XOP230616C00097000 | 2023-05-04 12:25PM EDT | 97.00 | 21.60 | 26.90 | 27.35 | 0.00 | - | 4 | 19 | 0.00% |
| XOP230616C00098000 | 2023-05-22 1:14PM EDT | 98.00 | 28.25 | 29.20 | 29.55 | 0.00 | - | 3 | 18 | 89.06% |
| XOP230616C00099000 | 2023-06-01 9:45AM EDT | 99.00 | 19.80 | 28.15 | 28.60 | 0.00 | - | 1 | 18 | 86.13% |
| XOP230616C00100000 | 2023-06-09 3:46PM EDT | 100.00 | 27.15 | 27.10 | 27.55 | -1.93 | -6.64% | 6 | 101 | 73.44% |
| XOP230616C00101000 | 2023-05-02 12:45PM EDT | 101.00 | 20.15 | 18.30 | 18.70 | 0.00 | - | 2 | 41 | 0.00% |
| XOP230616C00102000 | 2023-05-01 11:38AM EDT | 102.00 | 25.35 | 16.30 | 16.70 | 0.00 | - | 16 | 20 | 0.00% |
| XOP230616C00103000 | 2023-05-16 10:08AM EDT | 103.00 | 18.20 | 24.20 | 24.55 | 0.00 | - | 3 | 50 | 74.22% |
| XOP230616C00104000 | 2023-05-15 9:46AM EDT | 104.00 | 17.10 | 23.30 | 23.55 | 0.00 | - | 1 | 53 | 76.76% |
| XOP230616C00105000 | 2023-05-22 3:49PM EDT | 105.00 | 21.00 | 22.25 | 22.55 | 0.00 | - | 12 | 86 | 71.29% |
| XOP230616C00106000 | 2023-05-31 12:47PM EDT | 106.00 | 12.95 | 21.30 | 21.55 | 0.00 | - | 1 | 31 | 70.51% |
| XOP230616C00107000 | 2023-05-25 9:49AM EDT | 107.00 | 17.55 | 20.30 | 20.55 | 0.00 | - | 1 | 57 | 67.58% |
| XOP230616C00108000 | 2023-06-02 2:29PM EDT | 108.00 | 16.30 | 19.30 | 19.55 | 0.00 | - | 1 | 34 | 64.45% |
| XOP230616C00109000 | 2023-05-11 9:49AM EDT | 109.00 | 11.75 | 18.30 | 18.55 | 0.00 | - | 4 | 38 | 61.43% |
| XOP230616C00110000 | 2023-06-01 12:08PM EDT | 110.00 | 11.32 | 17.30 | 17.55 | 0.00 | - | 1 | 154 | 58.40% |
| XOP230616C00111000 | 2023-05-19 9:30AM EDT | 111.00 | 14.70 | 16.30 | 16.60 | 0.00 | - | 1 | 50 | 57.13% |
| XOP230616C00112000 | 2023-06-02 1:51PM EDT | 112.00 | 12.95 | 15.35 | 15.60 | 0.00 | - | 3 | 57 | 55.66% |
| XOP230616C00113000 | 2023-06-01 11:48AM EDT | 113.00 | 8.50 | 14.35 | 14.60 | 0.00 | - | 1 | 146 | 52.44% |
| XOP230616C00114000 | 2023-06-09 10:00AM EDT | 114.00 | 13.40 | 13.35 | 13.60 | +3.27 | +32.28% | 1 | 68 | 55.27% |
| XOP230616C00115000 | 2023-06-07 1:54PM EDT | 115.00 | 14.05 | 12.40 | 12.65 | 0.00 | - | 1 | 280 | 53.86% |
| XOP230616C00116000 | 2023-06-07 1:56PM EDT | 116.00 | 13.03 | 11.40 | 11.65 | 0.00 | - | 1 | 4 | 50.34% |
| XOP230616C00117000 | 2023-06-06 10:27AM EDT | 117.00 | 7.42 | 10.45 | 10.70 | 0.00 | - | 4 | 7 | 48.49% |
| XOP230616C00118000 | 2023-06-09 10:22AM EDT | 118.00 | 10.09 | 9.50 | 9.75 | +2.84 | +39.17% | 4 | 104 | 46.39% |
| XOP230616C00119000 | 2023-06-07 10:11AM EDT | 119.00 | 9.65 | 8.55 | 8.80 | 0.00 | - | 1 | 27 | 44.04% |
| XOP230616C00120000 | 2023-06-09 1:43PM EDT | 120.00 | 7.55 | 7.65 | 7.85 | -1.17 | -13.42% | 13 | 7,207 | 41.41% |
| XOP230616C00120500 | 2023-06-07 11:45AM EDT | 120.50 | 9.00 | 7.20 | 7.40 | 0.00 | - | 2 | 105 | 40.63% |
| XOP230616C00121000 | 2023-06-09 12:27PM EDT | 121.00 | 6.85 | 6.75 | 6.95 | -1.67 | -19.60% | 5 | 131 | 39.75% |
| XOP230616C00121500 | 2023-06-09 1:32PM EDT | 121.50 | 6.32 | 6.30 | 6.50 | -1.78 | -21.98% | 3 | 13 | 38.72% |
| XOP230616C00122000 | 2023-06-09 12:38PM EDT | 122.00 | 6.10 | 5.90 | 6.10 | -1.07 | -14.92% | 22 | 1,210 | 38.62% |
| XOP230616C00122500 | 2023-06-09 3:11PM EDT | 122.50 | 5.17 | 5.45 | 5.65 | -0.33 | -6.00% | 3 | 22 | 37.35% |
| XOP230616C00123000 | 2023-06-09 1:32PM EDT | 123.00 | 5.05 | 5.05 | 5.25 | -0.85 | -14.41% | 2 | 72 | 36.91% |
| XOP230616C00123500 | 2023-06-08 12:58PM EDT | 123.50 | 5.42 | 4.65 | 4.85 | 0.00 | - | 1 | 149 | 36.28% |
| XOP230616C00124000 | 2023-06-09 10:04AM EDT | 124.00 | 4.40 | 4.30 | 4.45 | -0.90 | -16.98% | 12 | 320 | 35.50% |
| XOP230616C00124500 | 2023-06-09 9:42AM EDT | 124.50 | 3.96 | 3.95 | 4.10 | -0.58 | -12.78% | 2 | 114 | 35.33% |
| XOP230616C00125000 | 2023-06-09 3:18PM EDT | 125.00 | 3.44 | 3.60 | 3.75 | -1.11 | -24.40% | 123 | 21,636 | 34.96% |
| XOP230616C00125500 | 2023-06-07 11:52AM EDT | 125.50 | 4.86 | 3.25 | 3.40 | 0.00 | - | 43 | 133 | 34.38% |
| XOP230616C00126000 | 2023-06-09 3:52PM EDT | 126.00 | 2.92 | 2.96 | 3.05 | -0.86 | -22.75% | 72 | 83 | 33.57% |
| XOP230616C00126500 | 2023-06-09 3:15PM EDT | 126.50 | 2.48 | 2.67 | 2.75 | -0.47 | -15.93% | 26 | 139 | 33.30% |
| XOP230616C00127000 | 2023-06-09 3:58PM EDT | 127.00 | 2.46 | 2.40 | 2.48 | -0.59 | -19.34% | 55 | 1,639 | 33.20% |
| XOP230616C00127500 | 2023-06-09 3:58PM EDT | 127.50 | 2.20 | 2.14 | 2.21 | -0.71 | -24.40% | 12 | 418 | 32.86% |
| XOP230616C00128000 | 2023-06-09 3:45PM EDT | 128.00 | 1.87 | 1.90 | 1.97 | -0.93 | -33.21% | 63 | 1,719 | 32.72% |
| XOP230616C00128500 | 2023-06-09 2:28PM EDT | 128.50 | 1.57 | 1.69 | 1.75 | -0.78 | -33.19% | 12 | 115 | 32.62% |
| XOP230616C00129000 | 2023-06-09 3:26PM EDT | 129.00 | 1.38 | 1.48 | 1.58 | -0.88 | -38.94% | 17 | 1,263 | 33.01% |
| XOP230616C00129500 | 2023-06-09 3:17PM EDT | 129.50 | 1.23 | 1.29 | 1.39 | -0.53 | -30.11% | 32 | 126 | 32.86% |
| XOP230616C00130000 | 2023-06-09 3:59PM EDT | 130.00 | 1.18 | 1.15 | 1.22 | -0.58 | -32.95% | 2,296 | 15,160 | 32.76% |
| XOP230616C00131000 | 2023-06-09 3:55PM EDT | 131.00 | 0.85 | 0.85 | 0.94 | -0.53 | -38.41% | 17 | 1,151 | 32.84% |
| XOP230616C00132000 | 2023-06-09 3:53PM EDT | 132.00 | 0.67 | 0.66 | 0.72 | -0.54 | -44.63% | 21 | 1,000 | 33.03% |
| XOP230616C00133000 | 2023-06-09 3:48PM EDT | 133.00 | 0.52 | 0.50 | 0.55 | -0.29 | -35.80% | 57 | 1,219 | 33.35% |
| XOP230616C00134000 | 2023-06-09 3:51PM EDT | 134.00 | 0.41 | 0.38 | 0.43 | -0.13 | -24.07% | 39 | 514 | 34.03% |
| XOP230616C00135000 | 2023-06-09 3:40PM EDT | 135.00 | 0.30 | 0.29 | 0.34 | -0.20 | -40.00% | 371 | 7,899 | 34.82% |
| XOP230616C00136000 | 2023-06-09 3:31PM EDT | 136.00 | 0.24 | 0.23 | 0.27 | -0.09 | -27.27% | 52 | 395 | 35.65% |
| XOP230616C00137000 | 2023-06-09 1:14PM EDT | 137.00 | 0.21 | 0.18 | 0.23 | -0.06 | -22.22% | 7 | 838 | 37.01% |
| XOP230616C00138000 | 2023-06-09 3:59PM EDT | 138.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 26 | 1,134 | 36.72% |
| XOP230616C00139000 | 2023-06-09 3:23PM EDT | 139.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 2 | 237 | 39.26% |
| XOP230616C00140000 | 2023-06-09 12:11PM EDT | 140.00 | 0.13 | 0.09 | 0.14 | -0.04 | -23.53% | 5 | 15,662 | 40.63% |
| XOP230616C00141000 | 2023-06-09 9:57AM EDT | 141.00 | 0.10 | 0.08 | 0.14 | -0.04 | -28.57% | 2 | 576 | 42.97% |
| XOP230616C00142000 | 2023-06-09 12:32PM EDT | 142.00 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 23 | 1,084 | 44.73% |
| XOP230616C00143000 | 2023-06-08 12:54PM EDT | 143.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 4 | 358 | 47.66% |
| XOP230616C00144000 | 2023-06-06 12:08PM EDT | 144.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 588 | 48.63% |
| XOP230616C00145000 | 2023-06-08 11:14AM EDT | 145.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 12 | 1,937 | 50.00% |
| XOP230616C00146000 | 2023-06-09 11:20AM EDT | 146.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 20 | 763 | 51.37% |
| XOP230616C00147000 | 2023-06-08 9:30AM EDT | 147.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 2 | 2,638 | 52.54% |
| XOP230616C00148000 | 2023-06-07 12:47PM EDT | 148.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 390 | 51.37% |
| XOP230616C00149000 | 2023-06-07 9:52AM EDT | 149.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 6 | 148 | 51.95% |
| XOP230616C00150000 | 2023-06-09 2:21PM EDT | 150.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 3 | 7,211 | 51.17% |
| XOP230616C00151000 | 2023-05-22 10:27AM EDT | 151.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 1 | 190 | 53.91% |
| XOP230616C00152000 | 2023-06-06 11:17AM EDT | 152.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 9 | 158 | 55.86% |
| XOP230616C00153000 | 2023-06-05 12:32PM EDT | 153.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 40 | 328 | 56.64% |
| XOP230616C00154000 | 2023-06-08 3:00PM EDT | 154.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 504 | 56.25% |
| XOP230616C00155000 | 2023-06-08 3:19PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 674 | 11,078 | 56.25% |
| XOP230616C00156000 | 2023-06-09 10:44AM EDT | 156.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 80 | 223 | 59.38% |
| XOP230616C00160000 | 2023-06-09 10:42AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,021 | 56.25% |
| XOP230616C00165000 | 2023-06-08 12:29PM EDT | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 832 | 78.52% |
| XOP230616C00170000 | 2023-06-05 11:38AM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 45 | 1,205 | 78.91% |
| XOP230616C00175000 | 2023-05-04 12:51PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,780 | 87.50% |
| XOP230616C00180000 | 2023-06-08 12:23PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,976 | 92.19% |
| XOP230616C00185000 | 2023-06-05 9:32AM EDT | 185.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 351 | 98.44% |
| XOP230616C00190000 | 2023-04-12 1:57PM EDT | 190.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 20 | 389 | 109.38% |
| XOP230616C00195000 | 2023-04-21 10:17AM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 440 | 122.27% |
| XOP230616C00200000 | 2023-05-30 11:32AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 645 | 114.06% |
| XOP230616C00205000 | 2023-05-19 2:38PM EDT | 205.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 285 | 118.75% |
| XOP230616C00210000 | 2023-04-12 10:10AM EDT | 210.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 110 | 458 | 139.06% |
| XOP230616C00215000 | 2023-02-13 3:24PM EDT | 215.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 120 | 244 | 152.73% |
| XOP230616C00220000 | 2023-02-13 3:16PM EDT | 220.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 80 | 72 | 157.03% |
| XOP230616C00225000 | 2023-03-23 3:00PM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 2,412 | 128.13% |
| XOP230616C00230000 | 2023-01-26 3:15PM EDT | 230.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 48 | 354 | 171.88% |
| XOP230616C00235000 | 2023-03-03 2:49PM EDT | 235.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 800 | 148.44% |
| XOP230616C00240000 | 2023-01-23 2:28PM EDT | 240.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 48 | 479 | 182.42% |
| XOP230616C00245000 | 2023-04-05 11:39AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 604 | 143.75% |
| XOP230616C00250000 | 2023-03-09 4:10PM EDT | 250.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 150 | 4,460 | 156.25% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230616P00055000 | 2023-05-05 10:01AM EDT | 55.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 1,409 | 226.56% |
| XOP230616P00060000 | 2023-05-02 12:58PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 634 | 190.63% |
| XOP230616P00065000 | 2023-05-09 1:31PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 418 | 184.38% |
| XOP230616P00070000 | 2023-05-12 10:43AM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 221 | 167.97% |
| XOP230616P00075000 | 2023-06-05 10:15AM EDT | 75.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 316 | 150.00% |
| XOP230616P00080000 | 2023-06-02 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 584 | 132.81% |
| XOP230616P00085000 | 2023-06-05 2:29PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 147 | 811 | 117.19% |
| XOP230616P00090000 | 2023-06-07 9:46AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,160 | 84.38% |
| XOP230616P00095000 | 2023-06-07 11:07AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 1,411 | 79.69% |
| XOP230616P00096000 | 2023-06-07 11:26AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 76.56% |
| XOP230616P00097000 | 2023-06-07 2:12PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 672 | 71.88% |
| XOP230616P00098000 | 2023-06-05 3:49PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 68.75% |
| XOP230616P00099000 | 2023-06-07 11:03AM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 66.41% |
| XOP230616P00100000 | 2023-06-09 12:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 12,638 | 59.38% |
| XOP230616P00101000 | 2023-06-09 11:29AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 338 | 61.72% |
| XOP230616P00102000 | 2023-06-07 11:30AM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 311 | 59.38% |
| XOP230616P00103000 | 2023-06-09 12:40PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 190 | 57.03% |
| XOP230616P00104000 | 2023-06-09 12:38PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 59 | 50.00% |
| XOP230616P00105000 | 2023-06-09 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 4,791 | 52.34% |
| XOP230616P00106000 | 2023-06-09 12:59PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 23 | 168 | 52.34% |
| XOP230616P00107000 | 2023-06-08 11:45AM EDT | 107.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 288 | 51.56% |
| XOP230616P00108000 | 2023-06-09 12:59PM EDT | 108.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 356 | 50.39% |
| XOP230616P00109000 | 2023-06-09 1:41PM EDT | 109.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 225 | 48.83% |
| XOP230616P00110000 | 2023-06-09 3:23PM EDT | 110.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 29 | 5,263 | 49.61% |
| XOP230616P00111000 | 2023-06-09 10:56AM EDT | 111.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 1,487 | 48.44% |
| XOP230616P00112000 | 2023-06-09 10:56AM EDT | 112.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 13 | 678 | 46.68% |
| XOP230616P00113000 | 2023-06-09 3:50PM EDT | 113.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 1,189 | 43.95% |
| XOP230616P00114000 | 2023-06-09 3:15PM EDT | 114.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 3 | 1,201 | 43.75% |
| XOP230616P00115000 | 2023-06-09 3:49PM EDT | 115.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 76 | 9,887 | 42.38% |
| XOP230616P00116000 | 2023-06-09 3:24PM EDT | 116.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 6 | 663 | 41.11% |
| XOP230616P00117000 | 2023-06-09 1:41PM EDT | 117.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 7 | 255 | 39.55% |
| XOP230616P00118000 | 2023-06-09 3:50PM EDT | 118.00 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 69 | 185 | 38.57% |
| XOP230616P00119000 | 2023-06-08 2:04PM EDT | 119.00 | 0.24 | 0.25 | 0.28 | 0.00 | - | 17 | 69 | 37.06% |
| XOP230616P00120000 | 2023-06-09 2:53PM EDT | 120.00 | 0.40 | 0.33 | 0.37 | +0.10 | +33.33% | 1,598 | 10,812 | 36.33% |
| XOP230616P00120500 | 2023-06-08 1:47PM EDT | 120.50 | 0.37 | 0.37 | 0.41 | 0.00 | - | 16 | 71 | 35.65% |
| XOP230616P00121000 | 2023-06-09 3:31PM EDT | 121.00 | 0.49 | 0.42 | 0.47 | +0.09 | +22.50% | 10 | 481 | 35.25% |
| XOP230616P00121500 | 2023-06-09 2:00PM EDT | 121.50 | 0.57 | 0.48 | 0.53 | +0.04 | +7.55% | 13 | 125 | 34.77% |
| XOP230616P00122000 | 2023-06-09 3:42PM EDT | 122.00 | 0.62 | 0.55 | 0.60 | +0.12 | +24.00% | 44 | 564 | 34.28% |
| XOP230616P00122500 | 2023-06-09 12:18PM EDT | 122.50 | 0.67 | 0.63 | 0.68 | +0.03 | +4.69% | 3 | 64 | 33.84% |
| XOP230616P00123000 | 2023-06-09 3:42PM EDT | 123.00 | 0.79 | 0.72 | 0.78 | -0.04 | -4.82% | 19 | 476 | 33.59% |
| XOP230616P00123500 | 2023-06-09 2:11PM EDT | 123.50 | 0.97 | 0.82 | 0.88 | -0.23 | -19.17% | 3 | 140 | 33.11% |
| XOP230616P00124000 | 2023-06-09 3:57PM EDT | 124.00 | 0.97 | 0.94 | 1.03 | +0.16 | +19.75% | 28 | 545 | 33.30% |
| XOP230616P00124500 | 2023-06-09 10:00AM EDT | 124.50 | 1.16 | 1.07 | 1.14 | +0.29 | +33.33% | 36 | 324 | 32.59% |
| XOP230616P00125000 | 2023-06-09 3:58PM EDT | 125.00 | 1.26 | 1.22 | 1.29 | +0.22 | +21.15% | 977 | 19,129 | 32.32% |
| XOP230616P00125500 | 2023-06-09 1:35PM EDT | 125.50 | 1.52 | 1.38 | 1.46 | +0.35 | +29.91% | 21 | 372 | 32.11% |
| XOP230616P00126000 | 2023-06-09 3:59PM EDT | 126.00 | 1.60 | 1.58 | 1.63 | +0.27 | +20.30% | 23 | 394 | 31.67% |
| XOP230616P00126500 | 2023-06-09 3:59PM EDT | 126.50 | 1.81 | 1.78 | 1.83 | +0.31 | +20.67% | 18 | 262 | 31.42% |
| XOP230616P00127000 | 2023-06-09 3:52PM EDT | 127.00 | 2.09 | 2.00 | 2.06 | +0.33 | +18.75% | 60 | 215 | 31.35% |
| XOP230616P00127500 | 2023-06-09 3:37PM EDT | 127.50 | 2.48 | 2.23 | 2.30 | +0.59 | +31.22% | 16 | 264 | 31.18% |
| XOP230616P00128000 | 2023-06-09 3:57PM EDT | 128.00 | 2.53 | 2.48 | 2.57 | +0.41 | +19.34% | 23 | 6,330 | 31.15% |
| XOP230616P00128500 | 2023-06-08 3:16PM EDT | 128.50 | 2.43 | 2.78 | 2.86 | +0.16 | +7.05% | 2 | 25 | 31.18% |
| XOP230616P00129000 | 2023-06-09 12:33PM EDT | 129.00 | 3.05 | 3.05 | 3.20 | -1.05 | -25.61% | 4 | 5,128 | 31.67% |
| XOP230616P00129500 | 2023-06-08 10:30AM EDT | 129.50 | 2.96 | 3.35 | 3.50 | 0.00 | - | 3 | 14 | 31.35% |
| XOP230616P00130000 | 2023-06-09 10:50AM EDT | 130.00 | 3.04 | 3.70 | 3.85 | -0.41 | -11.88% | 5 | 3,371 | 31.49% |
| XOP230616P00131000 | 2023-06-09 2:04PM EDT | 131.00 | 4.92 | 4.40 | 4.60 | +1.02 | +26.15% | 1 | 367 | 31.98% |
| XOP230616P00132000 | 2023-06-08 12:40PM EDT | 132.00 | 5.25 | 5.20 | 5.40 | 0.00 | - | 2 | 273 | 32.47% |
| XOP230616P00133000 | 2023-06-07 10:02AM EDT | 133.00 | 6.15 | 6.05 | 6.25 | +0.30 | +5.13% | 2 | 418 | 33.15% |
| XOP230616P00134000 | 2023-06-07 12:07PM EDT | 134.00 | 5.80 | 6.90 | 7.10 | 0.00 | - | 8 | 779 | 33.01% |
| XOP230616P00135000 | 2023-06-07 12:46PM EDT | 135.00 | 6.58 | 7.80 | 8.15 | 0.00 | - | 8 | 1,905 | 37.55% |
| XOP230616P00136000 | 2023-05-30 10:43AM EDT | 136.00 | 17.01 | 8.75 | 9.10 | 0.00 | - | 1 | 848 | 39.36% |
| XOP230616P00137000 | 2023-06-07 2:10PM EDT | 137.00 | 8.25 | 9.70 | 9.95 | 0.00 | - | 6 | 192 | 37.40% |
| XOP230616P00138000 | 2023-05-15 10:46AM EDT | 138.00 | 17.40 | 10.60 | 10.90 | 0.00 | - | 10 | 472 | 38.09% |
| XOP230616P00139000 | 2023-05-31 3:00PM EDT | 139.00 | 21.45 | 11.60 | 12.00 | 0.00 | - | 3,097 | 8 | 44.82% |
| XOP230616P00140000 | 2023-06-01 3:37PM EDT | 140.00 | 20.65 | 12.60 | 12.90 | 0.00 | - | 777 | 27 | 43.26% |
| XOP230616P00141000 | 2023-06-07 9:40AM EDT | 141.00 | 14.65 | 13.60 | 13.85 | 0.00 | - | 1 | 28 | 43.07% |
| XOP230616P00142000 | 2023-05-30 10:09AM EDT | 142.00 | 22.75 | 14.55 | 14.90 | 0.00 | - | 1 | 4 | 48.24% |
| XOP230616P00143000 | 2023-05-24 2:00PM EDT | 143.00 | 17.25 | 15.55 | 15.85 | 0.00 | - | 2 | 0 | 47.75% |
| XOP230616P00144000 | 2023-05-10 2:29PM EDT | 144.00 | 24.85 | 16.55 | 16.85 | 0.00 | - | 800 | 0 | 50.00% |
| XOP230616P00145000 | 2023-06-01 3:43PM EDT | 145.00 | 25.65 | 17.55 | 17.90 | 0.00 | - | 1,706 | 0 | 55.37% |
| XOP230616P00146000 | 2023-05-10 3:04PM EDT | 146.00 | 26.90 | 18.55 | 18.90 | 0.00 | - | 90 | 11 | 57.62% |
| XOP230616P00147000 | 2023-06-07 10:08AM EDT | 147.00 | 19.00 | 19.55 | 19.85 | 0.00 | - | 1 | 1 | 56.64% |
| XOP230616P00148000 | 2023-06-05 9:59AM EDT | 148.00 | 23.70 | 20.60 | 20.85 | 0.00 | - | 7 | 0 | 58.79% |
| XOP230616P00149000 | 2023-05-04 3:40PM EDT | 149.00 | 32.32 | 24.95 | 25.45 | 0.00 | - | 7,325 | 0 | 146.48% |
| XOP230616P00150000 | 2023-06-07 3:23PM EDT | 150.00 | 21.15 | 22.55 | 22.95 | 0.00 | - | 124 | 16 | 52.34% |
| XOP230616P00151000 | 2023-06-08 3:09PM EDT | 151.00 | 22.30 | 23.55 | 23.90 | 0.00 | - | 20 | 16 | 68.75% |
| XOP230616P00152000 | 2023-05-03 3:17PM EDT | 152.00 | 32.75 | 27.90 | 28.30 | 0.00 | - | 137 | 0 | 154.59% |
| XOP230616P00153000 | 2023-06-05 3:47PM EDT | 153.00 | 30.60 | 25.55 | 26.00 | 0.00 | - | 7 | 5 | 61.52% |
| XOP230616P00154000 | 2023-05-03 3:01PM EDT | 154.00 | 34.25 | 29.90 | 30.40 | 0.00 | - | 100 | 0 | 161.87% |
| XOP230616P00155000 | 2023-05-12 3:11PM EDT | 155.00 | 36.15 | 27.55 | 27.90 | 0.00 | - | 5 | 4 | 54.69% |
| XOP230616P00156000 | 2023-04-26 2:47PM EDT | 156.00 | 33.95 | 33.35 | 34.15 | 0.00 | - | 750 | 0 | 196.75% |
| XOP230616P00160000 | 2023-06-09 3:35PM EDT | 160.00 | 32.85 | 32.55 | 32.95 | +1.27 | +4.02% | 2,925 | 465 | 69.53% |
| XOP230616P00165000 | 2023-04-19 3:01PM EDT | 165.00 | 35.35 | 41.70 | 42.25 | 0.00 | - | 70 | 0 | 209.99% |
| XOP230616P00170000 | 2023-06-09 3:35PM EDT | 170.00 | 42.85 | 42.55 | 42.85 | +1.27 | +3.05% | 2,925 | 756 | 100.59% |
| XOP230616P00175000 | 2022-12-09 4:30PM EDT | 175.00 | 46.90 | 44.45 | 45.25 | 0.00 | - | 52 | 91 | 0.00% |
| XOP230616P00180000 | 2023-02-17 11:52AM EDT | 180.00 | 49.15 | 62.85 | 63.95 | 0.00 | - | 2 | 38 | 360.08% |
| XOP230616P00185000 | 2023-03-03 11:14AM EDT | 185.00 | 47.20 | 57.10 | 57.80 | 0.00 | - | 1 | 0 | 117.19% |
| XOP230616P00190000 | 2022-12-08 1:10PM EDT | 190.00 | 56.70 | 58.10 | 59.20 | 0.00 | - | 64 | 381 | 0.00% |
| XOP230616P00195000 | 2022-12-08 12:42PM EDT | 195.00 | 61.50 | 62.85 | 64.20 | 0.00 | - | 16 | 360 | 0.00% |
| XOP230616P00200000 | 2023-02-08 12:02PM EDT | 200.00 | 64.06 | 68.85 | 70.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP230616P00205000 | 2023-05-25 9:40AM EDT | 205.00 | 81.80 | 77.50 | 77.95 | 0.00 | - | 1 | 0 | 118.75% |
| XOP230616P00210000 | 2023-05-25 9:40AM EDT | 210.00 | 86.80 | 82.45 | 82.95 | 0.00 | - | 57 | 0 | 171.09% |
| XOP230616P00215000 | 2023-06-02 2:29PM EDT | 215.00 | 91.15 | 87.55 | 87.85 | 0.00 | - | 1 | 0 | 165.04% |
| XOP230616P00220000 | 2023-03-10 4:56PM EDT | 220.00 | 92.93 | 89.45 | 90.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP230616P00225000 | 2022-11-22 11:38AM EDT | 225.00 | 71.75 | 91.95 | 93.45 | 0.00 | - | 1 | 0 | 0.00% |
| XOP230616P00230000 | 2023-02-17 11:52AM EDT | 230.00 | 98.82 | 112.80 | 113.80 | 0.00 | - | 2 | 0 | 468.99% |
| XOP230616P00240000 | 2022-08-30 1:06PM EDT | 240.00 | 98.70 | 115.30 | 116.45 | 0.00 | - | 3 | 0 | 335.79% |
| XOP230616P00245000 | 2022-08-31 10:48AM EDT | 245.00 | 101.65 | 119.55 | 120.80 | 0.00 | - | 1 | 0 | 322.95% |
| XOP230616P00250000 | 2022-08-31 11:17AM EDT | 250.00 | 106.85 | 123.30 | 124.80 | 0.00 | - | 1 | 0 | 289.45% |
