Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240510C00117000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.79 | 0.76 | 0.79 | -0.19 | -19.39% | 5,762 | 2,085 | 20.56% |
XOM240517C00117000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.12 | 1.05 | 1.11 | -0.23 | -17.04% | 680 | 1,496 | 17.77% |
XOM240524C00117000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 1.45 | 1.40 | 1.48 | -0.44 | -23.28% | 109 | 206 | 17.82% |
XOM240531C00117000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.73 | 1.67 | 1.76 | -0.27 | -13.50% | 36 | 169 | 17.60% |
XOM240607C00117000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 2.06 | 2.02 | 2.12 | -0.23 | -10.04% | 1,567 | 159 | 18.25% |
XOM240614C00117000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 2.19 | 2.62 | +2.30 | - | 8 | 3 | 19.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240510P00117000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.64 | 1.60 | 1.67 | -0.18 | -9.89% | 294 | 881 | 18.43% |
XOM240517P00117000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.68 | 2.48 | 2.72 | -0.12 | -4.29% | 71 | 2,673 | 24.90% |
XOM240524P00117000 | 2024-05-03 11:24AM EDT | 2024-05-24 | 3.95 | 2.80 | 3.05 | +0.85 | +27.42% | 18 | 140 | 23.16% |
XOM240531P00117000 | 2024-05-03 12:13PM EDT | 2024-05-31 | 3.70 | 3.15 | 3.30 | +0.35 | +10.45% | 15 | 43 | 21.92% |
XOM240607P00117000 | 2024-05-03 12:28PM EDT | 2024-06-07 | 3.85 | 3.20 | 3.55 | +0.55 | +16.67% | 3 | 14 | 21.33% |