Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

XPLR Infrastructure, LP (XIFR)

Compare
8.75
+0.51
+(6.19%)
At close: April 11 at 4:00:02 PM EDT
8.50
-0.25
(-2.86%)
After hours: April 11 at 7:48:33 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XIFR250417C00006000 4/9/2025 1:43 PM 6 2.10 2.45 3.10 -0.35 -14.29% 20 942 206.25%
XIFR250417C00007000 4/9/2025 10:07 AM 7 1.25 1.70 2.00 0.35 38.89% 20 1,032 189.06%
XIFR250417C00008000 4/10/2025 2:37 PM 8 0.60 0.70 1.05 0.00 0.00% 7 395 111.72%
XIFR250417C00009000 4/11/2025 3:45 PM 9 0.25 0.20 0.45 0.12 92.31% 260 7,264 118.36%
XIFR250417C00010000 4/11/2025 3:16 PM 10 0.04 0.00 0.05 -0.01 -20.00% 30 2,920 85.94%
XIFR250417C00011000 4/9/2025 12:51 PM 11 0.03 0.00 0.10 0.00 0.00% 6 1,269 150.00%
XIFR250417C00012000 4/11/2025 1:36 PM 12 0.05 0.00 0.15 0.01 25.00% 11 526 209.38%
XIFR250417C00013000 3/11/2025 11:12 AM 13 0.04 0.00 0.05 0.00 0.00% 1 295 198.44%
XIFR250417C00014000 3/24/2025 10:36 AM 14 0.01 0.00 0.05 0.00 0.00% 9 297 228.13%
XIFR250417C00015000 2/24/2025 10:44 AM 15 0.10 0.00 0.00 0.00 0.00% 2 393 50.00%
XIFR250417C00016000 2/28/2025 10:55 AM 16 0.05 0.00 0.00 0.00 0.00% 8 254 50.00%
XIFR250417C00017000 4/4/2025 10:05 AM 17 0.05 0.00 0.05 0.00 0.00% 5 400 303.13%
XIFR250417C00018000 4/7/2025 12:43 PM 18 0.08 0.00 0.05 0.00 0.00% 15 612 325.00%
XIFR250417C00019000 4/4/2025 11:39 AM 19 0.05 0.00 0.05 0.00 0.00% 1 419 343.75%
XIFR250417C00020000 3/27/2025 10:32 AM 20 0.04 0.00 0.05 0.00 0.00% 26 1,189 362.50%
XIFR250417C00021000 4/1/2025 9:30 AM 21 0.02 0.00 0.05 0.00 0.00% 44 2,671 378.13%
XIFR250417C00022000 4/2/2025 10:56 AM 22 0.05 0.00 0.05 0.00 0.00% 4 4,546 393.75%
XIFR250417C00023000 4/4/2025 11:39 AM 23 0.05 0.00 0.35 0.00 0.00% 1 674 565.63%
XIFR250417C00024000 2/13/2025 12:42 PM 24 0.03 0.00 0.10 0.00 0.00% 2 1,140 468.75%
XIFR250417C00025000 4/8/2025 2:27 PM 25 0.05 0.00 0.30 0.00 0.00% 132 711 581.25%
XIFR250417C00026000 2/20/2025 10:29 AM 26 0.05 0.00 0.75 0.00 0.00% 3 464 728.13%
XIFR250417C00027000 4/7/2025 2:23 PM 27 0.05 0.00 0.20 0.00 0.00% 72 174 568.75%
XIFR250417C00028000 3/24/2025 9:33 AM 28 0.10 0.00 0.90 0.00 0.00% 5 255 794.53%
XIFR250417C00029000 1/28/2025 9:49 AM 29 0.10 0.00 0.75 0.00 0.00% - 29 774.22%
XIFR250417C00030000 3/21/2025 3:02 PM 30 0.01 0.00 0.20 0.00 0.00% 100 258 607.81%
XIFR250417C00031000 3/24/2025 3:12 PM 31 0.40 0.00 0.35 0.00 0.00% 2 54 684.38%
XIFR250417C00032000 4/7/2025 11:13 AM 32 0.05 0.00 0.90 0.00 0.00% 2 18 850.78%
XIFR250417C00033000 3/14/2025 11:16 AM 33 0.01 0.00 0.10 0.00 0.00% 100 121 578.13%
XIFR250417C00034000 2/17/2025 12:11 AM 34 0.30 - - 0.00 0.00% - - 0.00%
XIFR250417C00035000 1/29/2025 9:42 AM 35 0.10 0.00 0.75 0.00 0.00% - 308 851.56%
XIFR250417C00040000 2/17/2025 12:11 AM 40 0.10 - - 0.00 0.00% - - 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XIFR250417P00006000 3/6/2025 10:26 AM 6 0.10 0.00 0.70 0.00 0.00% 2 37 425.00%
XIFR250417P00007000 4/11/2025 3:12 PM 7 0.06 0.05 0.40 -0.11 -64.71% 16 926 250.78%
XIFR250417P00008000 4/11/2025 12:32 PM 8 0.25 0.05 0.30 -0.15 -37.50% 11 1,283 130.47%
XIFR250417P00009000 4/10/2025 10:51 AM 9 0.82 0.40 0.60 0.00 0.00% 103 1,466 97.66%
XIFR250417P00010000 4/11/2025 3:55 PM 10 1.30 1.10 1.60 -0.58 -30.85% 61 647 125.78%
XIFR250417P00011000 4/4/2025 3:56 PM 11 2.74 1.90 3.60 0.00 0.00% 3 11 326.56%
XIFR250417P00012000 3/20/2025 9:47 AM 12 2.38 3.10 4.60 0.00 0.00% 1 120 415.23%
XIFR250417P00013000 3/25/2025 9:30 AM 13 3.90 4.00 4.80 0.00 0.00% 5 76 292.19%
XIFR250417P00014000 4/2/2025 10:42 AM 14 4.80 5.00 5.80 0.00 0.00% 2 96 329.69%
XIFR250417P00015000 4/7/2025 12:36 PM 15 7.35 6.00 7.40 0.00 0.00% 11 119 495.70%
XIFR250417P00016000 3/24/2025 10:17 AM 16 6.37 7.00 8.30 0.00 0.00% 2 8 510.94%
XIFR250417P00017000 3/20/2025 9:47 AM 17 7.85 8.00 8.90 0.00 0.00% 1 0 448.44%
XIFR250417P00018000 3/4/2025 12:30 PM 18 9.29 0.00 0.00 0.00 0.00% 3 0 0.00%
XIFR250417P00019000 3/24/2025 10:17 AM 19 9.36 10.00 11.00 0.00 0.00% 1 6 526.56%
XIFR250417P00020000 3/24/2025 9:55 AM 20 10.55 11.10 11.80 0.00 0.00% 2 19 521.88%
XIFR250417P00021000 2/11/2025 12:16 PM 21 12.63 12.00 13.20 0.00 0.00% 12 0 621.09%
XIFR250417P00022000 3/4/2025 12:30 PM 22 12.97 0.00 0.00 0.00 0.00% 4 0 0.00%
XIFR250417P00023000 1/31/2025 10:48 AM 23 12.68 14.30 14.90 0.00 0.00% - 10 662.50%
XIFR250417P00024000 2/11/2025 10:15 AM 24 15.80 14.90 16.40 0.00 0.00% 1 0 703.91%
XIFR250417P00025000 1/30/2025 11:11 AM 25 14.80 15.70 16.10 0.00 0.00% - 31 0.00%
XIFR250417P00026000 1/28/2025 12:32 PM 26 14.96 16.20 17.10 0.00 0.00% - 6 0.00%
XIFR250417P00027000 2/17/2025 12:11 AM 27 8.94 - - 0.00 0.00% - - 0.00%
XIFR250417P00028000 1/31/2025 2:53 PM 28 17.20 19.30 19.90 0.00 0.00% - 16 746.88%
XIFR250417P00029000 1/28/2025 11:57 AM 29 17.18 19.80 20.10 0.00 0.00% - 6 0.00%
XIFR250417P00030000 1/22/2025 10:17 AM 30 14.19 20.50 20.90 0.00 0.00% - 3 0.00%
XIFR250417P00033000 2/17/2025 12:11 AM 33 9.40 - - 0.00 0.00% - - 0.00%
XIFR250417P00034000 2/17/2025 12:11 AM 34 13.90 - - 0.00 0.00% - - 0.00%
XIFR250417P00035000 2/17/2025 12:11 AM 35 17.60 - - 0.00 0.00% - - 0.00%
XIFR250417P00040000 2/17/2025 12:11 AM 40 21.10 - - 0.00 0.00% - - 0.00%

Related Tickers

BEP Brookfield Renewable Partners L.P.
21.35
-0.09%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
CWEN-A Clearway Energy, Inc.
26.16
+1.36%
 
NPI.TO Northland Power Inc.
18.52
+1.31%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.68
-0.20%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%