Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328C00115000 | 2024-03-28 1:52PM EDT | 2024-03-28 | 1.08 | 1.03 | 1.09 | +0.66 | +157.14% | 3,863 | 3,363 | 0.00% |
XOM240405C00115000 | 2024-03-28 1:53PM EDT | 2024-04-05 | 1.80 | 1.79 | 1.82 | +0.55 | +44.00% | 1,565 | 1,811 | 16.04% |
XOM240412C00115000 | 2024-03-28 1:44PM EDT | 2024-04-12 | 2.21 | 2.24 | 2.29 | +0.46 | +26.29% | 341 | 1,509 | 17.16% |
XOM240419C00115000 | 2024-03-28 1:50PM EDT | 2024-04-19 | 2.65 | 2.68 | 2.70 | +0.51 | +23.83% | 1,141 | 26,923 | 17.97% |
XOM240426C00115000 | 2024-03-28 1:49PM EDT | 2024-04-26 | 3.18 | 3.20 | 3.30 | +0.70 | +28.23% | 96 | 836 | 20.36% |
XOM240503C00115000 | 2024-03-28 11:39AM EDT | 2024-05-03 | 3.49 | 3.55 | 3.70 | +0.40 | +12.94% | 18 | 143 | 21.09% |
XOM240517C00115000 | 2024-03-28 1:50PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.20 | +0.63 | +18.16% | 1,826 | 27,309 | 20.90% |
XOM240621C00115000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 5.10 | 5.05 | 5.15 | +0.55 | +12.09% | 1,255 | 15,507 | 20.36% |
XOM240719C00115000 | 2024-03-28 1:47PM EDT | 2024-07-19 | 5.90 | 5.95 | 6.05 | +0.55 | +10.28% | 6,216 | 4,756 | 21.20% |
XOM240920C00115000 | 2024-03-28 1:40PM EDT | 2024-09-20 | 7.45 | 7.50 | 7.60 | +0.83 | +12.54% | 34 | 2,626 | 21.86% |
XOM241018C00115000 | 2024-03-28 12:48PM EDT | 2024-10-18 | 8.12 | 8.30 | 8.35 | +0.77 | +10.48% | 45 | 574 | 22.49% |
XOM241220C00115000 | 2024-03-28 1:37PM EDT | 2024-12-20 | 9.54 | 9.55 | 9.65 | +0.50 | +5.53% | 14 | 831 | 22.98% |
XOM250117C00115000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 10.20 | 10.20 | 10.30 | +0.90 | +9.68% | 74 | 8,446 | 23.44% |
XOM250620C00115000 | 2024-03-28 1:32PM EDT | 2025-06-20 | 12.55 | 12.55 | 12.85 | +0.65 | +5.46% | 34 | 3,024 | 24.03% |
XOM251219C00115000 | 2024-03-28 12:32PM EDT | 2025-12-19 | 14.73 | 15.00 | 15.40 | +0.59 | +4.17% | 2 | 617 | 24.52% |
XOM260116C00115000 | 2024-03-22 12:01PM EDT | 2026-01-16 | 13.46 | 15.15 | 15.50 | 0.00 | - | 2 | 512 | 24.16% |
XOM261218C00115000 | 2024-03-28 12:06PM EDT | 2026-12-18 | 18.30 | 17.20 | 18.90 | +1.13 | +6.58% | 14 | 194 | 24.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00115000 | 2024-03-28 1:47PM EDT | 2024-03-28 | 0.03 | 0.02 | 0.03 | -0.37 | -90.24% | 3,040 | 852 | 13.48% |
XOM240405P00115000 | 2024-03-28 1:52PM EDT | 2024-04-05 | 0.62 | 0.61 | 0.63 | -0.49 | -44.14% | 3,098 | 3,143 | 15.31% |
XOM240412P00115000 | 2024-03-28 1:01PM EDT | 2024-04-12 | 1.05 | 0.96 | 0.99 | -0.46 | -30.46% | 483 | 92 | 15.45% |
XOM240419P00115000 | 2024-03-28 1:50PM EDT | 2024-04-19 | 1.31 | 1.27 | 1.29 | -0.53 | -28.80% | 277 | 1,900 | 15.58% |
XOM240426P00115000 | 2024-03-28 1:53PM EDT | 2024-04-26 | 1.72 | 1.70 | 1.74 | -0.55 | -24.23% | 22 | 54 | 17.14% |
XOM240503P00115000 | 2024-03-28 12:58PM EDT | 2024-05-03 | 2.12 | 1.97 | 2.01 | -0.73 | -25.61% | 5 | 603 | 17.31% |
XOM240517P00115000 | 2024-03-28 1:44PM EDT | 2024-05-17 | 2.87 | 2.81 | 2.85 | -0.58 | -16.81% | 1,106 | 4,273 | 19.68% |
XOM240621P00115000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.65 | -0.55 | -13.10% | 231 | 16,706 | 18.76% |
XOM240719P00115000 | 2024-03-28 1:52PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | -0.55 | -11.83% | 432 | 787 | 18.25% |
XOM240920P00115000 | 2024-03-28 1:51PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.50 | -0.74 | -11.86% | 58 | 957 | 18.87% |
XOM241018P00115000 | 2024-03-28 1:21PM EDT | 2024-10-18 | 5.95 | 5.90 | 6.00 | -1.05 | -15.00% | 8 | 557 | 18.99% |
XOM241220P00115000 | 2024-03-27 2:07PM EDT | 2024-12-20 | 7.35 | 7.00 | 7.15 | -0.50 | -6.37% | 1 | 591 | 19.54% |
XOM250117P00115000 | 2024-03-28 1:52PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.45 | -0.65 | -8.07% | 224 | 5,269 | 19.32% |
XOM250620P00115000 | 2024-03-27 12:50PM EDT | 2025-06-20 | 10.27 | 9.35 | 9.55 | 0.00 | - | 8 | 988 | 19.80% |
XOM251219P00115000 | 2024-01-23 4:12PM EDT | 2025-12-19 | 22.55 | 0.00 | 18.20 | 0.00 | - | 12 | 25 | 31.17% |
XOM260116P00115000 | 2024-03-27 10:19AM EDT | 2026-01-16 | 12.86 | 11.35 | 12.85 | 0.00 | - | 4 | 89 | 21.73% |
XOM261218P00115000 | 2024-03-27 10:43AM EDT | 2026-12-18 | 14.80 | 14.20 | 14.30 | 0.00 | - | 10 | 41 | 19.62% |