Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426C00100000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 18.60 | 18.80 | 18.90 | -2.68 | -12.59% | 9 | 17 | 176.56% |
XOM240503C00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.90 | 18.80 | 19.15 | 0.00 | - | - | 2 | 71.19% |
XOM240510C00100000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 21.01 | 18.85 | 19.50 | 0.00 | - | - | 2 | 59.28% |
XOM240517C00100000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 18.74 | 18.80 | 19.15 | -1.64 | -8.05% | 7 | 2,070 | 48.24% |
XOM240524C00100000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 17.16 | 18.85 | 19.25 | -3.94 | -18.67% | 5 | 1 | 44.24% |
XOM240621C00100000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 19.00 | 18.95 | 19.15 | -2.57 | -11.91% | 39 | 8,084 | 29.98% |
XOM240719C00100000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 19.14 | 19.45 | 19.85 | -1.41 | -6.86% | 32 | 1,943 | 31.97% |
XOM240920C00100000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 19.29 | 20.30 | 20.50 | -2.51 | -11.51% | 49 | 2,361 | 28.22% |
XOM241018C00100000 | 2024-04-26 2:34PM EDT | 2024-10-18 | 20.34 | 20.75 | 21.15 | -1.91 | -8.58% | 14 | 80 | 29.13% |
XOM241220C00100000 | 2024-04-26 3:08PM EDT | 2024-12-20 | 21.70 | 21.75 | 22.15 | -2.29 | -9.55% | 30 | 1,197 | 28.89% |
XOM250117C00100000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 22.00 | 22.20 | 22.40 | -2.00 | -8.33% | 154 | 4,703 | 28.21% |
XOM250321C00100000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 24.41 | 21.70 | 23.40 | 0.00 | - | 5 | 5 | 28.43% |
XOM250620C00100000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 23.77 | 23.50 | 24.55 | -1.52 | -6.01% | 105 | 336 | 28.15% |
XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 26.35 | 27.30 | 0.00 | - | 2 | 706 | 29.20% |
XOM260116C00100000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 25.80 | 25.55 | 27.05 | -3.05 | -10.57% | 10 | 516 | 28.05% |
XOM261218C00100000 | 2024-04-26 9:53AM EDT | 2026-12-18 | 29.75 | 29.00 | 29.80 | -1.35 | -4.34% | 10 | 353 | 26.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426P00100000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 118.75% |
XOM240503P00100000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 48.05% |
XOM240510P00100000 | 2024-04-26 12:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 51 | 264 | 36.72% |
XOM240517P00100000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 551 | 16,606 | 30.47% |
XOM240524P00100000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 8 | 114 | 27.54% |
XOM240531P00100000 | 2024-04-26 11:36AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 124 | 11 | 26.76% |
XOM240621P00100000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 535 | 11,566 | 25.29% |
XOM240719P00100000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.36 | +0.04 | +12.50% | 111 | 2,172 | 23.63% |
XOM240920P00100000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 1.04 | 0.99 | 1.02 | +0.20 | +23.81% | 56 | 4,670 | 23.52% |
XOM241018P00100000 | 2024-04-26 2:11PM EDT | 2024-10-18 | 1.32 | 1.25 | 1.29 | +0.20 | +17.86% | 46 | 1,620 | 23.23% |
XOM241220P00100000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 2.07 | 2.06 | 2.10 | +0.15 | +7.81% | 60 | 1,448 | 23.66% |
XOM250117P00100000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 2.39 | 2.32 | 2.38 | +0.24 | +11.16% | 55 | 13,148 | 23.49% |
XOM250321P00100000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 3.43 | 3.05 | 3.20 | +0.55 | +19.10% | 1 | 95 | 23.89% |
XOM250620P00100000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 4.25 | 3.95 | 4.10 | +0.55 | +14.86% | 23 | 3,484 | 23.66% |
XOM251219P00100000 | 2024-04-26 12:05PM EDT | 2025-12-19 | 5.88 | 5.55 | 5.75 | +0.55 | +10.32% | 6 | 1,917 | 23.39% |
XOM260116P00100000 | 2024-04-26 1:45PM EDT | 2026-01-16 | 5.93 | 5.70 | 5.90 | +0.20 | +3.49% | 14 | 2,367 | 23.18% |
XOM261218P00100000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 8.10 | 7.90 | 8.40 | +0.05 | +0.62% | 1 | 290 | 22.81% |