Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419C00085000 | 2024-03-25 9:31AM EDT | 2024-04-19 | 30.00 | 29.60 | 31.45 | 0.00 | - | 1 | 654 | 58.20% |
XOM240503C00085000 | 2024-03-27 2:10PM EDT | 2024-05-03 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XOM240517C00085000 | 2024-03-19 9:41AM EDT | 2024-05-17 | 28.75 | 29.80 | 32.50 | 0.00 | - | 1 | 102 | 57.13% |
XOM240621C00085000 | 2024-03-26 11:02AM EDT | 2024-06-21 | 29.77 | 30.00 | 32.20 | 0.00 | - | 13 | 688 | 56.23% |
XOM240719C00085000 | 2024-03-25 10:03AM EDT | 2024-07-19 | 30.71 | 29.90 | 32.20 | 0.00 | - | 2 | 92 | 48.83% |
XOM240920C00085000 | 2024-03-21 1:57PM EDT | 2024-09-20 | 29.85 | 30.30 | 32.20 | 0.00 | - | 1 | 480 | 39.19% |
XOM241018C00085000 | 2024-03-04 12:17PM EDT | 2024-10-18 | 22.05 | 30.35 | 32.75 | 0.00 | - | 1 | 1 | 39.75% |
XOM241220C00085000 | 2024-03-26 3:37PM EDT | 2024-12-20 | 30.89 | 31.85 | 32.70 | 0.00 | - | 1 | 195 | 34.50% |
XOM250117C00085000 | 2024-03-21 10:58AM EDT | 2025-01-17 | 30.49 | 32.20 | 32.65 | 0.00 | - | 2 | 813 | 32.58% |
XOM250620C00085000 | 2024-03-21 10:47AM EDT | 2025-06-20 | 31.63 | 32.95 | 33.70 | 0.00 | - | 25 | 591 | 30.30% |
XOM251219C00085000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 32.93 | 34.00 | 34.60 | 0.00 | - | 1 | 355 | 28.13% |
XOM260116C00085000 | 2024-03-22 12:15PM EDT | 2026-01-16 | 32.27 | 34.05 | 34.75 | 0.00 | - | 1 | 1,167 | 27.92% |
XOM261218C00085000 | 2024-03-15 11:50AM EDT | 2026-12-18 | 32.93 | 33.65 | 37.20 | 0.00 | - | 3 | 322 | 27.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240405P00085000 | 2024-03-12 1:05PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 79.69% |
XOM240412P00085000 | 2024-03-05 12:09PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 58.59% |
XOM240419P00085000 | 2024-03-27 10:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,992 | 44.53% |
XOM240517P00085000 | 2024-03-27 10:11AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 11 | 169 | 39.45% |
XOM240621P00085000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6 | 4,100 | 28.81% |
XOM240719P00085000 | 2024-03-22 3:59PM EDT | 2024-07-19 | 0.14 | 0.09 | 0.10 | 0.00 | - | 16 | 948 | 26.37% |
XOM240920P00085000 | 2024-03-27 2:33PM EDT | 2024-09-20 | 0.36 | 0.31 | 0.34 | 0.00 | - | 1 | 1,602 | 26.07% |
XOM241018P00085000 | 2024-03-27 10:24AM EDT | 2024-10-18 | 0.51 | 0.42 | 0.44 | 0.00 | - | 3 | 135 | 25.54% |
XOM241220P00085000 | 2024-03-27 3:07PM EDT | 2024-12-20 | 0.86 | 0.76 | 0.80 | 0.00 | - | 3 | 509 | 25.59% |
XOM250117P00085000 | 2024-03-27 10:57AM EDT | 2025-01-17 | 0.95 | 0.90 | 0.94 | -0.12 | -11.21% | 5 | 12,047 | 25.35% |
XOM250620P00085000 | 2024-03-25 9:55AM EDT | 2025-06-20 | 1.78 | 1.76 | 1.85 | 0.00 | - | 15 | 791 | 24.94% |
XOM251219P00085000 | 2024-03-20 9:54AM EDT | 2025-12-19 | 3.27 | 2.74 | 2.98 | 0.00 | - | 1 | 320 | 24.74% |
XOM260116P00085000 | 2024-03-25 10:38AM EDT | 2026-01-16 | 2.92 | 2.87 | 3.05 | 0.00 | - | 32 | 467 | 24.41% |
XOM261218P00085000 | 2024-03-26 9:35AM EDT | 2026-12-18 | 5.09 | 4.55 | 5.00 | 0.00 | - | 1 | 35 | 24.22% |