Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426C00120000 | 2024-04-25 9:48AM EDT | 2024-04-26 | 1.58 | 1.57 | 1.61 | -0.31 | -16.40% | 415 | 7,327 | 41.31% |
XOM240503C00120000 | 2024-04-25 9:43AM EDT | 2024-05-03 | 2.69 | 2.36 | 2.40 | -0.06 | -2.18% | 31 | 1,449 | 29.98% |
XOM240510C00120000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 3.06 | 2.76 | 2.93 | -0.19 | -5.85% | 17 | 558 | 27.78% |
XOM240517C00120000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 3.10 | 3.10 | 3.15 | -0.30 | -8.82% | 83 | 29,277 | 25.00% |
XOM240524C00120000 | 2024-04-24 2:01PM EDT | 2024-05-24 | 3.56 | 3.30 | 3.45 | 0.00 | - | 72 | 326 | 24.07% |
XOM240531C00120000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 3.80 | 3.45 | 3.65 | +0.15 | +4.11% | 3 | 277 | 22.99% |
XOM240621C00120000 | 2024-04-25 9:48AM EDT | 2024-06-21 | 4.40 | 4.40 | 4.50 | -0.35 | -7.37% | 21 | 19,720 | 22.82% |
XOM240719C00120000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 5.90 | 5.60 | 5.75 | +0.10 | +1.72% | 3 | 8,099 | 24.12% |
XOM240920C00120000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 7.70 | 7.20 | 7.35 | +0.15 | +1.99% | 1 | 6,083 | 23.55% |
XOM241018C00120000 | 2024-04-24 11:55AM EDT | 2024-10-18 | 8.15 | 8.10 | 8.25 | 0.00 | - | 6 | 4,493 | 24.32% |
XOM241220C00120000 | 2024-04-24 3:33PM EDT | 2024-12-20 | 9.95 | 9.55 | 9.75 | +0.05 | +0.51% | 6 | 2,684 | 24.76% |
XOM250117C00120000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 10.60 | 10.30 | 10.45 | +0.10 | +0.95% | 2 | 11,470 | 25.14% |
XOM250321C00120000 | 2024-04-24 1:04PM EDT | 2025-03-21 | 11.60 | 11.55 | 11.80 | 0.00 | - | 1 | 126 | 25.60% |
XOM250620C00120000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 14.00 | 13.20 | 13.45 | +0.87 | +6.63% | 6 | 1,811 | 25.90% |
XOM251219C00120000 | 2024-04-24 11:05AM EDT | 2025-12-19 | 16.08 | 15.65 | 16.60 | 0.00 | - | 2 | 5,530 | 26.81% |
XOM260116C00120000 | 2024-04-24 10:28AM EDT | 2026-01-16 | 16.60 | 15.60 | 16.75 | 0.00 | - | 1 | 5,120 | 26.45% |
XOM261218C00120000 | 2024-04-24 3:01PM EDT | 2026-12-18 | 20.36 | 19.50 | 20.85 | 0.00 | - | 2 | 436 | 26.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426P00120000 | 2024-04-25 9:49AM EDT | 2024-04-26 | 0.88 | 0.86 | 0.89 | +0.17 | +23.94% | 312 | 3,236 | 28.86% |
XOM240503P00120000 | 2024-04-25 9:50AM EDT | 2024-05-03 | 1.58 | 1.59 | 1.62 | +0.20 | +14.49% | 112 | 2,005 | 23.34% |
XOM240510P00120000 | 2024-04-25 9:43AM EDT | 2024-05-10 | 1.73 | 1.98 | 2.03 | -0.01 | -0.57% | 48 | 1,656 | 21.61% |
XOM240517P00120000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 2.76 | 2.70 | 2.74 | +0.34 | +14.05% | 117 | 6,550 | 23.93% |
XOM240524P00120000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 2.50 | 2.97 | 3.05 | -0.22 | -8.09% | 40 | 240 | 23.21% |
XOM240531P00120000 | 2024-04-24 2:54PM EDT | 2024-05-31 | 3.15 | 3.20 | 3.30 | 0.00 | - | 10 | 73 | 22.53% |
XOM240621P00120000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 3.70 | 3.75 | 3.85 | +0.20 | +5.71% | 41 | 4,639 | 20.89% |
XOM240719P00120000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 4.05 | 4.35 | 4.45 | -0.05 | -1.20% | 2 | 1,914 | 19.74% |
XOM240920P00120000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 5.75 | 5.95 | 6.05 | 0.00 | - | 47 | 6,671 | 20.23% |
XOM241018P00120000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 6.10 | 6.40 | 6.50 | -0.05 | -0.81% | 21 | 563 | 19.92% |
XOM241220P00120000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 7.50 | 7.65 | 7.75 | -0.25 | -3.23% | 2 | 531 | 20.33% |
XOM250117P00120000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 7.85 | 8.10 | 8.20 | 0.00 | - | 13 | 7,923 | 20.34% |
XOM250321P00120000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 8.95 | 9.05 | 9.20 | 0.00 | - | 3 | 116 | 20.51% |
XOM250620P00120000 | 2024-04-23 1:35PM EDT | 2025-06-20 | 10.27 | 10.30 | 10.45 | 0.00 | - | 12 | 2,219 | 20.61% |
XOM251219P00120000 | 2024-04-22 10:27AM EDT | 2025-12-19 | 12.75 | 12.30 | 12.60 | 0.00 | - | 1 | 336 | 20.74% |
XOM260116P00120000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 12.80 | 12.45 | 12.70 | 0.00 | - | 6 | 164 | 20.44% |
XOM261218P00120000 | 2024-04-23 1:13PM EDT | 2026-12-18 | 15.25 | 14.65 | 15.40 | 0.00 | - | 8 | 161 | 20.02% |