Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419C00140000 | 2024-04-15 12:44PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 16 | 5,790 | 68.75% |
XOM240426C00140000 | 2024-04-16 1:36PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 111 | 42.97% |
XOM240503C00140000 | 2024-04-17 12:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 31.25% |
XOM240510C00140000 | 2024-04-17 2:44PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 16 | 29.59% |
XOM240517C00140000 | 2024-04-17 1:57PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 22 | 1,721 | 25.98% |
XOM240524C00140000 | 2024-04-16 9:44AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.10 | 0.00 | - | 12 | 46 | 26.07% |
XOM240621C00140000 | 2024-04-17 1:06PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.26 | -0.05 | -20.00% | 95 | 10,591 | 23.49% |
XOM240719C00140000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.49 | -0.06 | -11.32% | 156 | 5,315 | 22.58% |
XOM240920C00140000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 1.25 | 1.26 | 1.32 | -0.06 | -4.96% | 164 | 8,953 | 22.90% |
XOM241018C00140000 | 2024-04-17 12:56PM EDT | 2024-10-18 | 1.57 | 1.64 | 1.73 | -0.17 | -9.77% | 33 | 2,322 | 23.06% |
XOM241220C00140000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 2.59 | 2.57 | 2.71 | -0.10 | -3.72% | 20 | 1,081 | 23.49% |
XOM250117C00140000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 43 | 4,754 | 23.81% |
XOM250321C00140000 | 2024-04-16 9:52AM EDT | 2025-03-21 | 4.20 | 3.85 | 4.15 | 0.00 | - | 19 | 94 | 24.05% |
XOM250620C00140000 | 2024-04-17 3:06PM EDT | 2025-06-20 | 5.25 | 5.25 | 5.55 | -0.10 | -1.87% | 3 | 986 | 24.51% |
XOM251219C00140000 | 2024-04-17 12:04PM EDT | 2025-12-19 | 7.68 | 7.55 | 8.30 | -0.42 | -5.19% | 37 | 206 | 25.42% |
XOM260116C00140000 | 2024-04-16 11:06AM EDT | 2026-01-16 | 8.50 | 7.90 | 8.45 | 0.00 | - | 16 | 2,205 | 25.12% |
XOM261218C00140000 | 2024-04-12 2:55PM EDT | 2026-12-18 | 12.50 | 11.30 | 12.95 | 0.00 | - | 36 | 132 | 26.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419P00140000 | 2024-04-17 1:16PM EDT | 2024-04-19 | 22.00 | 20.85 | 23.50 | +3.35 | +17.96% | 3 | 0 | 143.46% |
XOM240517P00140000 | 2024-04-16 10:34AM EDT | 2024-05-17 | 22.05 | 20.45 | 22.95 | 0.00 | - | 12 | 124 | 54.66% |
XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 20.35 | 23.10 | 0.00 | - | 2 | 1 | 38.62% |
XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 21.35 | 22.30 | 0.00 | - | 2 | 1 | 26.70% |
XOM240920P00140000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 22.10 | 21.00 | 22.65 | +0.75 | +3.51% | 20 | 25 | 22.72% |
XOM241018P00140000 | 2024-04-12 12:00PM EDT | 2024-10-18 | 19.35 | 22.05 | 22.55 | 0.00 | - | 2 | 2 | 20.42% |
XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 53.53% |
XOM250117P00140000 | 2024-04-16 9:54AM EDT | 2025-01-17 | 22.60 | 21.60 | 24.70 | 0.00 | - | 1 | 86 | 24.24% |
XOM250620P00140000 | 2024-04-08 1:01PM EDT | 2025-06-20 | 21.43 | 23.65 | 26.45 | 0.00 | - | 11 | 27 | 23.51% |
XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 46.61% |
XOM260116P00140000 | 2024-04-12 11:24AM EDT | 2026-01-16 | 22.50 | 24.65 | 25.95 | 0.00 | - | 2 | 6 | 18.36% |
XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.96% |