Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328C00105000 | 2024-03-28 3:56PM EDT | 2024-03-28 | 11.27 | 10.30 | 11.45 | +1.27 | +12.70% | 30 | 738 | 128.13% |
XOM240405C00105000 | 2024-03-28 3:40PM EDT | 2024-04-05 | 11.35 | 10.15 | 12.00 | +1.84 | +19.35% | 40 | 251 | 60.45% |
XOM240412C00105000 | 2024-03-21 10:12AM EDT | 2024-04-12 | 10.48 | 10.80 | 11.90 | +1.22 | +13.17% | 4 | 163 | 43.34% |
XOM240419C00105000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 11.64 | 11.65 | 11.80 | +1.21 | +11.60% | 245 | 32,106 | 34.38% |
XOM240426C00105000 | 2024-03-27 3:38PM EDT | 2024-04-26 | 10.08 | 10.65 | 13.15 | 0.00 | - | 27 | 135 | 46.73% |
XOM240503C00105000 | 2024-03-27 3:38PM EDT | 2024-05-03 | 10.40 | 10.05 | 14.00 | 0.00 | - | 1 | 13 | 49.83% |
XOM240517C00105000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 12.35 | 10.00 | 13.50 | +1.26 | +11.36% | 16 | 9,198 | 38.62% |
XOM240621C00105000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 12.75 | 12.50 | 12.75 | +1.20 | +10.39% | 144 | 7,553 | 25.03% |
XOM240719C00105000 | 2024-03-28 3:32PM EDT | 2024-07-19 | 13.05 | 13.25 | 13.45 | +1.15 | +9.66% | 18 | 4,540 | 25.56% |
XOM240920C00105000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 14.32 | 13.85 | 14.95 | +1.07 | +8.08% | 3 | 3,213 | 26.48% |
XOM241018C00105000 | 2024-03-27 1:05PM EDT | 2024-10-18 | 13.65 | 14.95 | 15.25 | 0.00 | - | 10 | 75 | 25.66% |
XOM241220C00105000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 15.20 | 16.05 | 16.50 | 0.00 | - | 1 | 621 | 26.19% |
XOM250117C00105000 | 2024-03-28 3:30PM EDT | 2025-01-17 | 16.60 | 16.65 | 16.80 | +1.15 | +7.44% | 73 | 8,346 | 25.76% |
XOM250620C00105000 | 2024-03-28 12:14PM EDT | 2025-06-20 | 18.55 | 17.40 | 21.15 | +0.55 | +3.06% | 6 | 2,218 | 30.48% |
XOM251219C00105000 | 2024-03-21 3:33PM EDT | 2025-12-19 | 19.15 | 18.70 | 21.65 | 0.00 | - | 2 | 2,405 | 26.63% |
XOM260116C00105000 | 2024-03-28 1:45PM EDT | 2026-01-16 | 21.25 | 21.00 | 22.15 | +1.25 | +6.25% | 9 | 1,137 | 26.95% |
XOM261218C00105000 | 2024-03-27 11:36AM EDT | 2026-12-18 | 22.08 | 23.25 | 24.30 | 0.00 | - | 25 | 185 | 25.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00105000 | 2024-03-25 2:46PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 859 | 71.88% |
XOM240405P00105000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 414 | 604 | 34.47% |
XOM240412P00105000 | 2024-03-28 2:08PM EDT | 2024-04-12 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 7 | 401 | 23.63% |
XOM240419P00105000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 63 | 11,041 | 21.58% |
XOM240426P00105000 | 2024-03-28 12:11PM EDT | 2024-04-26 | 0.17 | 0.12 | 0.15 | -0.11 | -39.29% | 1 | 270 | 21.78% |
XOM240503P00105000 | 2024-03-28 2:54PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.22 | -0.10 | -31.25% | 1 | 17 | 21.29% |
XOM240517P00105000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.50 | -0.15 | -23.08% | 1,715 | 7,387 | 22.36% |
XOM240621P00105000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 0.93 | 0.87 | 0.91 | -0.20 | -17.70% | 263 | 7,078 | 20.75% |
XOM240719P00105000 | 2024-03-28 2:51PM EDT | 2024-07-19 | 1.22 | 1.16 | 1.19 | -0.34 | -21.79% | 40 | 3,617 | 19.84% |
XOM240920P00105000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 2.27 | 2.23 | 2.27 | -0.27 | -10.63% | 227 | 4,484 | 20.79% |
XOM241018P00105000 | 2024-03-26 3:10PM EDT | 2024-10-18 | 3.15 | 2.54 | 2.60 | 0.00 | - | 6 | 422 | 20.58% |
XOM241220P00105000 | 2024-03-28 3:03PM EDT | 2024-12-20 | 3.58 | 3.45 | 3.60 | -0.37 | -9.37% | 17 | 970 | 21.20% |
XOM250117P00105000 | 2024-03-28 1:28PM EDT | 2025-01-17 | 4.00 | 3.80 | 3.95 | -0.34 | -7.83% | 210 | 7,171 | 21.20% |
XOM250620P00105000 | 2024-03-28 2:47PM EDT | 2025-06-20 | 5.80 | 5.50 | 6.10 | -0.35 | -5.69% | 5 | 3,059 | 22.13% |
XOM251219P00105000 | 2024-03-18 12:07PM EDT | 2025-12-19 | 8.68 | 6.75 | 8.15 | 0.00 | - | 10 | 767 | 22.51% |
XOM260116P00105000 | 2024-03-21 12:23PM EDT | 2026-01-16 | 8.50 | 7.45 | 8.10 | 0.00 | - | 3 | 707 | 21.94% |
XOM261218P00105000 | 2024-03-20 3:17PM EDT | 2026-12-18 | 11.35 | 9.35 | 10.45 | 0.00 | - | 65 | 60 | 21.30% |