Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240621C00042500 | 2024-03-20 10:07AM EDT | 42.50 | 70.58 | 72.75 | 75.35 | 0.00 | - | 20 | 22 | 105.18% |
XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
XOM240621C00050000 | 2024-03-25 9:31AM EDT | 50.00 | 65.00 | 65.20 | 67.85 | 0.00 | - | 4 | 13 | 88.18% |
XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
XOM240621C00060000 | 2024-03-25 11:36AM EDT | 60.00 | 55.32 | 55.30 | 57.90 | 0.00 | - | 1 | 4 | 73.63% |
XOM240621C00065000 | 2024-03-08 4:59PM EDT | 65.00 | 44.00 | 50.35 | 53.00 | 0.00 | - | 1 | 29 | 68.02% |
XOM240621C00070000 | 2024-03-28 11:08AM EDT | 70.00 | 45.88 | 45.35 | 48.00 | +2.48 | +5.71% | 1 | 109 | 60.45% |
XOM240621C00075000 | 2024-03-13 12:39PM EDT | 75.00 | 35.60 | 40.40 | 43.05 | 0.00 | - | 1 | 281 | 54.49% |
XOM240621C00077500 | 2024-02-20 1:15PM EDT | 77.50 | 27.42 | 35.40 | 37.90 | 0.00 | - | 4 | 166 | 0.00% |
XOM240621C00080000 | 2024-03-28 3:58PM EDT | 80.00 | 36.45 | 35.80 | 38.25 | +3.20 | +9.62% | 3 | 1,060 | 52.98% |
XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 32.95 | 35.55 | 0.00 | - | 1 | 93 | 61.87% |
XOM240621C00085000 | 2024-03-26 11:02AM EDT | 85.00 | 29.77 | 30.35 | 33.05 | 0.00 | - | 13 | 688 | 57.79% |
XOM240621C00087500 | 2024-03-15 10:11AM EDT | 87.50 | 25.42 | 28.05 | 30.65 | 0.00 | - | 1 | 217 | 54.74% |
XOM240621C00090000 | 2024-03-28 1:34PM EDT | 90.00 | 26.41 | 25.60 | 27.65 | +1.39 | +5.56% | 10 | 922 | 46.12% |
XOM240621C00092500 | 2024-03-28 12:00PM EDT | 92.50 | 23.78 | 23.10 | 25.70 | +1.27 | +5.64% | 2 | 436 | 47.28% |
XOM240621C00095000 | 2024-03-28 3:20PM EDT | 95.00 | 21.90 | 20.95 | 23.00 | +1.80 | +8.96% | 10 | 1,620 | 41.80% |
XOM240621C00097500 | 2024-03-27 3:50PM EDT | 97.50 | 18.12 | 18.85 | 20.50 | 0.00 | - | 2 | 3,504 | 38.04% |
XOM240621C00100000 | 2024-03-28 3:39PM EDT | 100.00 | 17.20 | 15.90 | 17.40 | +1.48 | +9.41% | 106 | 8,232 | 29.61% |
XOM240621C00105000 | 2024-03-28 3:58PM EDT | 105.00 | 12.75 | 12.50 | 12.75 | +1.20 | +10.39% | 144 | 7,553 | 25.17% |
XOM240621C00110000 | 2024-03-28 2:59PM EDT | 110.00 | 8.62 | 8.35 | 8.60 | +0.97 | +12.68% | 248 | 12,334 | 22.30% |
XOM240621C00115000 | 2024-03-28 3:59PM EDT | 115.00 | 5.32 | 5.15 | 5.25 | +0.77 | +16.92% | 1,523 | 15,507 | 20.68% |
XOM240621C00120000 | 2024-03-28 3:59PM EDT | 120.00 | 2.86 | 2.78 | 2.83 | +0.46 | +19.17% | 1,083 | 22,105 | 19.62% |
XOM240621C00125000 | 2024-03-28 3:56PM EDT | 125.00 | 1.34 | 1.31 | 1.37 | +0.25 | +22.94% | 1,393 | 26,178 | 19.14% |
XOM240621C00130000 | 2024-03-28 3:59PM EDT | 130.00 | 0.63 | 0.55 | 0.62 | +0.13 | +26.00% | 480 | 6,463 | 19.12% |
XOM240621C00135000 | 2024-03-28 3:50PM EDT | 135.00 | 0.26 | 0.22 | 0.28 | +0.05 | +23.81% | 79 | 9,520 | 19.48% |
XOM240621C00140000 | 2024-03-28 2:00PM EDT | 140.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 2 | 8,630 | 20.07% |
XOM240621C00145000 | 2024-03-28 3:43PM EDT | 145.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 286 | 762 | 21.49% |
XOM240621C00150000 | 2024-03-28 3:11PM EDT | 150.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 2,280 | 22.75% |
XOM240621C00155000 | 2024-03-25 11:56AM EDT | 155.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 36 | 745 | 27.74% |
XOM240621C00160000 | 2024-03-28 12:08PM EDT | 160.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 10 | 434 | 29.79% |
XOM240621C00165000 | 2024-01-11 4:08PM EDT | 165.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 8 | 282 | 33.11% |
XOM240621C00170000 | 2024-02-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 396 | 34.96% |
XOM240621C00175000 | 2024-03-19 11:03AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 139 | 1,161 | 33.40% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240621P00042500 | 2024-02-07 3:40PM EDT | 42.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 214 | 88.28% |
XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 76.95% |
XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 68.36% |
XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 56.25% |
XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,111 | 62.50% |
XOM240621P00060000 | 2024-03-25 2:29PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,261 | 51.56% |
XOM240621P00065000 | 2024-03-27 11:06AM EDT | 65.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1,604 | 50.00% |
XOM240621P00070000 | 2024-03-20 2:03PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 7,992 | 48.34% |
XOM240621P00075000 | 2024-03-22 12:46PM EDT | 75.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1,760 | 42.38% |
XOM240621P00077500 | 2024-03-25 3:39PM EDT | 77.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 637 | 39.55% |
XOM240621P00080000 | 2024-03-27 1:26PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 7,952 | 33.89% |
XOM240621P00082500 | 2024-03-26 3:09PM EDT | 82.50 | 0.05 | 0.04 | 0.12 | 0.00 | - | 20 | 1,696 | 34.57% |
XOM240621P00085000 | 2024-03-27 3:58PM EDT | 85.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6 | 4,100 | 29.49% |
XOM240621P00087500 | 2024-03-28 3:57PM EDT | 87.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 20 | 5,490 | 28.13% |
XOM240621P00090000 | 2024-03-28 2:55PM EDT | 90.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 30 | 5,467 | 26.86% |
XOM240621P00092500 | 2024-03-28 3:57PM EDT | 92.50 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 23 | 4,138 | 25.59% |
XOM240621P00095000 | 2024-03-28 3:38PM EDT | 95.00 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 15 | 7,081 | 24.41% |
XOM240621P00097500 | 2024-03-28 3:26PM EDT | 97.50 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 66 | 5,747 | 23.44% |
XOM240621P00100000 | 2024-03-28 3:18PM EDT | 100.00 | 0.43 | 0.41 | 0.44 | -0.14 | -24.56% | 224 | 10,215 | 22.49% |
XOM240621P00105000 | 2024-03-28 3:04PM EDT | 105.00 | 0.93 | 0.87 | 0.94 | -0.20 | -17.70% | 263 | 7,078 | 21.12% |
XOM240621P00110000 | 2024-03-28 3:59PM EDT | 110.00 | 1.82 | 1.83 | 1.89 | -0.43 | -19.11% | 323 | 10,145 | 19.81% |
XOM240621P00115000 | 2024-03-28 3:44PM EDT | 115.00 | 3.50 | 3.50 | 3.60 | -0.70 | -16.67% | 348 | 16,706 | 18.84% |
XOM240621P00120000 | 2024-03-28 3:57PM EDT | 120.00 | 6.15 | 6.15 | 6.60 | -1.10 | -15.17% | 154 | 2,213 | 19.68% |
XOM240621P00125000 | 2024-03-27 12:06PM EDT | 125.00 | 11.40 | 9.50 | 10.55 | 0.00 | - | 2 | 417 | 21.55% |
XOM240621P00130000 | 2024-03-20 3:18PM EDT | 130.00 | 16.75 | 12.90 | 14.80 | 0.00 | - | 2 | 10 | 22.46% |
XOM240621P00135000 | 2023-11-22 4:54PM EDT | 135.00 | 31.50 | 32.40 | 33.95 | 0.00 | - | 520 | 0 | 94.30% |
XOM240621P00140000 | 2023-09-11 1:27PM EDT | 140.00 | 26.05 | 33.65 | 34.20 | 0.00 | - | 10 | 35 | 81.12% |
XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 61.11% |
XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 65.89% |
XOM240621P00155000 | 2023-10-23 10:08AM EDT | 155.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 126.71% |
XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 131.36% |
XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 135.55% |
XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 119.62% |