Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM250117C00042500 | 2024-04-05 1:49PM EDT | 42.50 | 81.00 | 74.10 | 78.00 | 0.00 | - | 2 | 18 | 84.64% |
XOM250117C00045000 | 2024-02-15 3:02PM EDT | 45.00 | 58.80 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
XOM250117C00047500 | 2024-02-12 4:45PM EDT | 47.50 | 55.80 | 60.65 | 64.60 | 0.00 | - | 2 | 0 | 0.00% |
XOM250117C00050000 | 2024-04-16 10:25AM EDT | 50.00 | 68.60 | 66.65 | 70.50 | 0.00 | - | 1 | 81 | 72.63% |
XOM250117C00055000 | 2024-02-22 4:39PM EDT | 55.00 | 51.70 | 56.75 | 60.80 | 0.00 | - | 6 | 6 | 0.00% |
XOM250117C00060000 | 2024-04-16 10:36AM EDT | 60.00 | 58.35 | 57.40 | 60.55 | 0.00 | - | 2 | 160 | 59.72% |
XOM250117C00065000 | 2024-04-16 2:56PM EDT | 65.00 | 54.25 | 51.80 | 55.80 | 0.00 | - | 28 | 1,342 | 55.73% |
XOM250117C00070000 | 2024-04-16 1:59PM EDT | 70.00 | 48.90 | 47.00 | 50.90 | 0.00 | - | 28 | 404 | 50.79% |
XOM250117C00075000 | 2024-04-05 3:56PM EDT | 75.00 | 47.18 | 42.80 | 45.25 | 0.00 | - | 3 | 2,143 | 41.26% |
XOM250117C00077500 | 2024-04-02 3:13PM EDT | 77.50 | 42.88 | 40.50 | 43.70 | 0.00 | - | 9 | 724 | 44.69% |
XOM250117C00080000 | 2024-04-17 1:48PM EDT | 80.00 | 39.41 | 37.65 | 41.40 | -3.07 | -7.23% | 7 | 845 | 43.21% |
XOM250117C00082500 | 2024-03-28 1:15PM EDT | 82.50 | 35.04 | 36.65 | 39.35 | 0.00 | - | 45 | 202 | 42.90% |
XOM250117C00085000 | 2024-04-12 1:51PM EDT | 85.00 | 37.68 | 34.05 | 36.05 | 0.00 | - | 9 | 805 | 36.53% |
XOM250117C00087500 | 2024-04-16 10:53AM EDT | 87.50 | 33.20 | 32.45 | 33.25 | 0.00 | - | 1 | 804 | 32.72% |
XOM250117C00090000 | 2024-04-17 1:48PM EDT | 90.00 | 30.50 | 30.40 | 30.90 | -0.21 | -0.68% | 6 | 2,244 | 31.21% |
XOM250117C00092500 | 2024-04-11 10:55AM EDT | 92.50 | 30.42 | 27.50 | 28.65 | 0.00 | - | 1 | 1,520 | 30.12% |
XOM250117C00095000 | 2024-04-16 12:23PM EDT | 95.00 | 26.71 | 25.70 | 26.50 | 0.00 | - | 11 | 2,456 | 29.31% |
XOM250117C00097500 | 2024-04-15 9:42AM EDT | 97.50 | 27.00 | 24.25 | 24.55 | 0.00 | - | 3 | 704 | 29.09% |
XOM250117C00100000 | 2024-04-17 2:58PM EDT | 100.00 | 22.05 | 21.35 | 22.55 | -0.40 | -1.78% | 2 | 4,714 | 28.46% |
XOM250117C00105000 | 2024-04-17 2:23PM EDT | 105.00 | 18.80 | 17.70 | 18.70 | -0.25 | -1.31% | 322 | 8,152 | 27.13% |
XOM250117C00110000 | 2024-04-17 3:46PM EDT | 110.00 | 15.23 | 15.00 | 15.70 | -0.50 | -3.18% | 18 | 5,781 | 27.37% |
XOM250117C00115000 | 2024-04-17 11:04AM EDT | 115.00 | 12.45 | 11.50 | 12.25 | 0.00 | - | 15 | 8,301 | 25.51% |
XOM250117C00120000 | 2024-04-17 3:13PM EDT | 120.00 | 9.55 | 9.50 | 9.65 | -0.19 | -1.95% | 53 | 10,705 | 24.95% |
XOM250117C00125000 | 2024-04-17 3:03PM EDT | 125.00 | 7.35 | 7.25 | 7.40 | -0.05 | -0.68% | 68 | 14,345 | 24.33% |
XOM250117C00130000 | 2024-04-17 2:43PM EDT | 130.00 | 5.75 | 5.50 | 5.60 | +0.15 | +2.68% | 35 | 16,102 | 23.92% |
XOM250117C00135000 | 2024-04-17 3:33PM EDT | 135.00 | 4.18 | 4.10 | 4.15 | -0.18 | -4.13% | 11 | 4,157 | 23.55% |
XOM250117C00140000 | 2024-04-17 3:22PM EDT | 140.00 | 3.15 | 3.05 | 3.15 | -0.10 | -3.08% | 43 | 4,754 | 23.64% |
XOM250117C00145000 | 2024-04-17 3:34PM EDT | 145.00 | 2.26 | 2.26 | 2.31 | -0.11 | -4.64% | 80 | 4,544 | 23.51% |
XOM250117C00150000 | 2024-04-17 1:23PM EDT | 150.00 | 1.62 | 1.63 | 1.69 | -0.09 | -5.26% | 48 | 3,387 | 23.47% |
XOM250117C00155000 | 2024-04-17 2:35PM EDT | 155.00 | 1.24 | 1.17 | 1.22 | +0.02 | +1.64% | 47 | 3,908 | 23.41% |
XOM250117C00160000 | 2024-04-17 12:32PM EDT | 160.00 | 0.81 | 0.83 | 0.88 | -0.25 | -23.58% | 140 | 967 | 23.41% |
XOM250117C00165000 | 2024-04-17 2:12PM EDT | 165.00 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 11 | 2,117 | 23.49% |
XOM250117C00170000 | 2024-04-17 12:48PM EDT | 170.00 | 0.42 | 0.43 | 0.47 | -0.06 | -12.50% | 21 | 8,610 | 23.63% |
XOM250117C00175000 | 2024-04-17 2:21PM EDT | 175.00 | 0.34 | 0.30 | 0.34 | +0.01 | +3.03% | 6 | 2,556 | 23.71% |
XOM250117C00180000 | 2024-04-17 2:42PM EDT | 180.00 | 0.24 | 0.21 | 0.24 | -0.02 | -7.69% | 58 | 1,009 | 23.71% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM250117P00042500 | 2024-04-17 11:28AM EDT | 42.50 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 2 | 620 | 50.49% |
XOM250117P00045000 | 2024-04-12 10:04AM EDT | 45.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 13 | 2,181 | 63.79% |
XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 1.92 | 0.00 | - | 2 | 279 | 65.67% |
XOM250117P00050000 | 2024-04-10 9:32AM EDT | 50.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 278 | 51.61% |
XOM250117P00055000 | 2024-03-13 12:58PM EDT | 55.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 10 | 1,596 | 42.48% |
XOM250117P00060000 | 2024-04-16 9:32AM EDT | 60.00 | 0.10 | 0.06 | 1.37 | 0.00 | - | 10 | 1,865 | 55.01% |
XOM250117P00065000 | 2024-04-17 12:35PM EDT | 65.00 | 0.20 | 0.17 | 0.20 | +0.05 | +33.33% | 5 | 1,738 | 34.03% |
XOM250117P00070000 | 2024-04-17 2:56PM EDT | 70.00 | 0.29 | 0.25 | 0.29 | +0.02 | +7.41% | 13 | 2,532 | 32.18% |
XOM250117P00075000 | 2024-04-05 12:55PM EDT | 75.00 | 0.33 | 0.39 | 0.44 | 0.00 | - | 11 | 1,363 | 30.74% |
XOM250117P00077500 | 2024-03-18 12:18PM EDT | 77.50 | 0.69 | 0.48 | 0.52 | 0.00 | - | 3 | 1,792 | 29.83% |
XOM250117P00080000 | 2024-04-17 2:58PM EDT | 80.00 | 0.64 | 0.59 | 0.63 | +0.04 | +6.67% | 23 | 15,937 | 29.11% |
XOM250117P00082500 | 2024-04-10 2:52PM EDT | 82.50 | 0.61 | 0.73 | 0.77 | 0.00 | - | 5 | 2,705 | 28.49% |
XOM250117P00085000 | 2024-04-17 9:56AM EDT | 85.00 | 0.84 | 0.89 | 0.93 | -0.03 | -3.45% | 15 | 11,936 | 27.83% |
XOM250117P00087500 | 2024-04-17 12:04PM EDT | 87.50 | 1.12 | 1.08 | 1.12 | +0.06 | +5.66% | 1 | 2,644 | 27.20% |
XOM250117P00090000 | 2024-04-17 9:57AM EDT | 90.00 | 1.23 | 1.30 | 1.34 | -0.06 | -4.65% | 5 | 4,294 | 26.55% |
XOM250117P00092500 | 2024-04-17 11:44AM EDT | 92.50 | 1.62 | 1.57 | 1.61 | +0.07 | +4.52% | 350 | 2,083 | 25.98% |
XOM250117P00095000 | 2024-04-16 3:00PM EDT | 95.00 | 1.86 | 1.88 | 1.94 | 0.00 | - | 7 | 4,784 | 25.49% |
XOM250117P00097500 | 2024-04-17 12:06PM EDT | 97.50 | 2.37 | 2.24 | 2.31 | +0.12 | +5.33% | 2 | 6,555 | 24.94% |
XOM250117P00100000 | 2024-04-17 2:50PM EDT | 100.00 | 2.68 | 2.68 | 2.74 | +0.04 | +1.52% | 29 | 13,136 | 24.41% |
XOM250117P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 4.10 | 3.75 | 3.90 | +0.40 | +10.81% | 310 | 9,969 | 23.67% |
XOM250117P00110000 | 2024-04-17 2:45PM EDT | 110.00 | 5.10 | 5.20 | 5.30 | -0.05 | -0.97% | 71 | 10,403 | 22.67% |
XOM250117P00115000 | 2024-04-17 1:00PM EDT | 115.00 | 7.41 | 7.00 | 7.15 | +0.51 | +7.39% | 183 | 8,216 | 21.89% |
XOM250117P00120000 | 2024-04-17 3:38PM EDT | 120.00 | 9.38 | 9.25 | 9.45 | -0.02 | -0.21% | 145 | 7,082 | 21.20% |
XOM250117P00125000 | 2024-04-17 12:52PM EDT | 125.00 | 12.75 | 12.05 | 12.20 | +2.20 | +20.85% | 8 | 5,296 | 20.53% |
XOM250117P00130000 | 2024-04-17 10:01AM EDT | 130.00 | 14.90 | 15.00 | 15.40 | 0.00 | - | 50 | 149 | 19.89% |
XOM250117P00135000 | 2024-04-16 11:58AM EDT | 135.00 | 18.53 | 18.05 | 19.95 | 0.00 | - | 1 | 85 | 22.02% |
XOM250117P00140000 | 2024-04-16 9:54AM EDT | 140.00 | 22.60 | 22.00 | 23.70 | 0.00 | - | 1 | 86 | 21.09% |
XOM250117P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 26.45 | 27.25 | 29.30 | +1.65 | +6.65% | 1 | 89 | 25.74% |
XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 47.44% |
XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 50.19% |
XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 57.94% |
XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 58.73% |
XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 51.26% |
XOM250117P00175000 | 2024-02-14 4:58PM EDT | 175.00 | 74.19 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 53.39% |
XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 59.75 | 63.65 | 0.00 | - | 1 | 1 | 37.77% |