Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM231215C00105000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1,536 | 17,966 | 24.71% |
XOM231222C00105000 | 2023-12-08 3:54PM EST | 2023-12-22 | 0.26 | 0.23 | 0.25 | +0.05 | +23.81% | 262 | 958 | 22.56% |
XOM231229C00105000 | 2023-12-08 3:54PM EST | 2023-12-29 | 0.41 | 0.38 | 0.42 | +0.07 | +20.59% | 402 | 1,730 | 21.63% |
XOM240105C00105000 | 2023-12-08 3:59PM EST | 2024-01-05 | 0.66 | 0.64 | 0.67 | +0.11 | +20.00% | 319 | 299 | 22.19% |
XOM240112C00105000 | 2023-12-08 3:48PM EST | 2024-01-12 | 0.93 | 0.89 | 0.94 | +0.17 | +22.37% | 47 | 196 | 22.82% |
XOM240119C00105000 | 2023-12-08 3:59PM EST | 2024-01-19 | 1.17 | 1.16 | 1.19 | +0.15 | +14.71% | 3,621 | 35,344 | 23.17% |
XOM240126C00105000 | 2023-12-07 2:24PM EST | 2024-01-26 | 1.14 | - | - | 0.00 | - | - | - | 0.00% |
XOM240216C00105000 | 2023-12-08 3:59PM EST | 2024-02-16 | 2.15 | 2.10 | 2.18 | +0.28 | +14.97% | 379 | 3,156 | 24.50% |
XOM240315C00105000 | 2023-12-08 3:58PM EST | 2024-03-15 | 2.75 | 2.76 | 2.80 | +0.30 | +12.24% | 1,230 | 6,183 | 23.98% |
XOM240419C00105000 | 2023-12-08 12:26PM EST | 2024-04-19 | 3.55 | 3.70 | 3.80 | +0.25 | +7.58% | 206 | 4,094 | 24.97% |
XOM240621C00105000 | 2023-12-08 3:58PM EST | 2024-06-21 | 5.01 | 5.00 | 5.15 | +0.36 | +7.74% | 365 | 5,439 | 25.34% |
XOM240719C00105000 | 2023-12-08 1:07PM EST | 2024-07-19 | 5.45 | 5.55 | 5.90 | +0.20 | +3.81% | 7 | 2,864 | 26.15% |
XOM240920C00105000 | 2023-12-08 2:50PM EST | 2024-09-20 | 6.79 | 6.75 | 7.05 | +0.54 | +8.64% | 8 | 504 | 26.39% |
XOM250117C00105000 | 2023-12-08 3:30PM EST | 2025-01-17 | 8.75 | 8.65 | 8.85 | +0.50 | +6.06% | 155 | 4,888 | 26.50% |
XOM250620C00105000 | 2023-12-08 2:32PM EST | 2025-06-20 | 10.61 | 10.35 | 11.00 | +0.19 | +1.82% | 4 | 514 | 26.93% |
XOM251219C00105000 | 2023-12-08 2:52PM EST | 2025-12-19 | 12.30 | 11.90 | 13.10 | +0.45 | +3.80% | 1 | 2,151 | 27.10% |
XOM260116C00105000 | 2023-12-07 2:58PM EST | 2026-01-16 | 12.35 | 12.55 | 13.10 | +0.25 | +2.07% | 32 | 425 | 26.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM231215P00105000 | 2023-12-08 3:50PM EST | 2023-12-15 | 5.51 | 5.40 | 5.75 | -1.19 | -17.76% | 111 | 17,269 | 33.69% |
XOM231222P00105000 | 2023-12-08 2:08PM EST | 2023-12-22 | 5.71 | 5.35 | 5.75 | -1.09 | -16.03% | 7 | 220 | 23.83% |
XOM231229P00105000 | 2023-12-07 2:29PM EST | 2023-12-29 | 5.86 | 5.55 | 5.85 | -0.97 | -14.20% | 1 | 169 | 21.29% |
XOM240105P00105000 | 2023-12-08 3:08PM EST | 2024-01-05 | 5.75 | 5.55 | 6.05 | -1.23 | -17.62% | 3 | 231 | 21.29% |
XOM240112P00105000 | 2023-12-08 3:55PM EST | 2024-01-12 | 5.78 | 5.45 | 6.10 | -0.55 | -8.69% | 2 | 19 | 19.63% |
XOM240119P00105000 | 2023-12-08 3:58PM EST | 2024-01-19 | 6.05 | 6.05 | 6.20 | -1.05 | -14.79% | 49 | 27,329 | 18.96% |
XOM240216P00105000 | 2023-12-08 1:21PM EST | 2024-02-16 | 7.25 | 7.20 | 7.40 | -1.00 | -12.12% | 27 | 1,785 | 23.05% |
XOM240315P00105000 | 2023-12-08 11:56AM EST | 2024-03-15 | 8.07 | 7.70 | 7.85 | -0.63 | -7.24% | 27 | 5,065 | 21.89% |
XOM240419P00105000 | 2023-12-08 3:50PM EST | 2024-04-19 | 8.30 | 8.25 | 8.40 | -0.90 | -9.78% | 3 | 4,590 | 21.27% |
XOM240621P00105000 | 2023-12-08 3:52PM EST | 2024-06-21 | 9.50 | 9.35 | 9.75 | -0.90 | -8.65% | 32 | 4,936 | 22.36% |
XOM240719P00105000 | 2023-12-08 2:19PM EST | 2024-07-19 | 10.00 | 9.75 | 10.00 | -0.70 | -6.54% | 57 | 128 | 21.75% |
XOM240920P00105000 | 2023-12-08 1:44PM EST | 2024-09-20 | 10.95 | 10.65 | 11.00 | -0.60 | -5.19% | 4 | 96 | 22.11% |
XOM250117P00105000 | 2023-12-08 2:04PM EST | 2025-01-17 | 12.45 | 11.60 | 12.45 | +0.50 | +4.18% | 3 | 3,898 | 22.10% |
XOM250620P00105000 | 2023-12-06 12:08PM EST | 2025-06-20 | 14.30 | 13.15 | 14.40 | 0.00 | - | 12 | 1,164 | 22.80% |
XOM251219P00105000 | 2023-12-06 11:02AM EST | 2025-12-19 | 16.00 | 15.20 | 15.90 | +0.30 | +1.91% | 1 | 675 | 22.46% |
XOM260116P00105000 | 2023-12-08 3:08PM EST | 2026-01-16 | 15.82 | 15.40 | 16.00 | -0.78 | -4.70% | 1 | 226 | 22.22% |