Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
XOM240426C00120000 | 2024-04-26 11:58AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -1.96 | -99.49% | 3,440 | 6,493 | 19.53% |
XOM240503C00120000 | 2024-04-26 12:06PM EDT | 2024-05-03 | 0.54 | 0.53 | 0.55 | -2.17 | -79.78% | 1,755 | 1,812 | 18.38% |
XOM240510C00120000 | 2024-04-26 12:04PM EDT | 2024-05-10 | 1.00 | 1.00 | 1.03 | -2.20 | -68.75% | 542 | 591 | 19.07% |
XOM240517C00120000 | 2024-04-26 12:06PM EDT | 2024-05-17 | 1.22 | 1.22 | 1.23 | -2.13 | -63.77% | 4,611 | 27,715 | 17.60% |
XOM240524C00120000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 1.51 | 1.47 | 1.53 | -2.16 | -58.86% | 194 | 340 | 17.71% |
XOM240531C00120000 | 2024-04-26 11:50AM EDT | 2024-05-31 | 1.57 | 1.70 | 1.74 | -2.23 | -58.68% | 323 | 380 | 17.37% |
XOM240621C00120000 | 2024-04-26 12:05PM EDT | 2024-06-21 | 2.66 | 2.65 | 2.67 | -2.04 | -43.40% | 4,704 | 19,946 | 18.93% |
XOM240719C00120000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 3.64 | 3.65 | 3.70 | -2.16 | -37.24% | 1,229 | 8,024 | 20.08% |
XOM240920C00120000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 5.20 | 5.40 | 5.50 | -2.60 | -33.33% | 706 | 6,074 | 21.23% |
XOM241018C00120000 | 2024-04-26 12:03PM EDT | 2024-10-18 | 6.25 | 6.25 | 6.30 | -1.95 | -23.78% | 424 | 4,489 | 21.92% |
XOM241220C00120000 | 2024-04-26 11:14AM EDT | 2024-12-20 | 7.09 | 7.65 | 7.75 | -2.96 | -29.45% | 189 | 2,699 | 22.61% |
XOM250117C00120000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 8.10 | 8.40 | 8.50 | -2.61 | -24.37% | 344 | 11,431 | 23.26% |
XOM250321C00120000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 9.50 | 9.60 | 9.75 | -2.72 | -22.26% | 17 | 127 | 23.71% |
XOM250620C00120000 | 2024-04-26 9:59AM EDT | 2025-06-20 | 11.10 | 11.25 | 11.50 | -2.30 | -17.16% | 80 | 1,813 | 24.45% |
XOM251219C00120000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 16.32 | 14.05 | 14.60 | 0.00 | - | 1 | 5,530 | 25.57% |
XOM260116C00120000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 13.95 | 14.35 | 14.60 | -2.98 | -17.60% | 12 | 5,145 | 25.00% |
XOM261218C00120000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 17.50 | 17.80 | 18.65 | -3.00 | -14.63% | 11 | 435 | 25.52% |
Putsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
XOM240426P00120000 | 2024-04-26 12:05PM EDT | 2024-04-26 | 2.37 | 2.34 | 2.40 | +1.75 | +282.26% | 1,840 | 2,846 | 48.05% |
XOM240503P00120000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 2.77 | 2.72 | 2.82 | +1.51 | +119.84% | 914 | 2,424 | 23.93% |
XOM240510P00120000 | 2024-04-26 10:55AM EDT | 2024-05-10 | 4.22 | 3.10 | 3.20 | +2.50 | +145.35% | 241 | 1,714 | 21.78% |
XOM240517P00120000 | 2024-04-26 11:52AM EDT | 2024-05-17 | 4.46 | 4.05 | 4.15 | +2.10 | +88.98% | 392 | 6,580 | 26.51% |
XOM240524P00120000 | 2024-04-26 11:54AM EDT | 2024-05-24 | 4.57 | 4.20 | 4.35 | +2.09 | +84.27% | 87 | 258 | 24.63% |
XOM240531P00120000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.55 | +1.55 | +53.45% | 15 | 81 | 23.49% |
XOM240621P00120000 | 2024-04-26 12:03PM EDT | 2024-06-21 | 5.11 | 5.00 | 5.10 | +1.60 | +45.58% | 376 | 4,882 | 21.66% |
XOM240719P00120000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 5.72 | 5.60 | 5.70 | +1.72 | +43.00% | 72 | 2,009 | 20.40% |
XOM240920P00120000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 7.35 | 7.15 | 7.25 | +1.70 | +30.09% | 397 | 6,659 | 20.66% |
XOM241018P00120000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 8.00 | 7.65 | 7.70 | +1.90 | +31.15% | 156 | 617 | 20.32% |
XOM241220P00120000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 9.00 | 8.85 | 8.95 | +1.60 | +21.62% | 34 | 544 | 20.72% |
XOM250117P00120000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 9.75 | 9.25 | 9.35 | +2.05 | +26.62% | 56 | 7,933 | 20.60% |
XOM250321P00120000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 10.80 | 10.25 | 10.40 | +1.85 | +20.67% | 5 | 116 | 20.87% |
XOM250620P00120000 | 2024-04-26 9:31AM EDT | 2025-06-20 | 11.15 | 11.50 | 11.60 | +0.88 | +8.57% | 1 | 2,219 | 20.86% |
XOM251219P00120000 | 2024-04-26 11:48AM EDT | 2025-12-19 | 13.58 | 13.25 | 13.50 | +1.08 | +8.64% | 75 | 336 | 20.58% |
XOM260116P00120000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 12.60 | 13.50 | 13.70 | 0.00 | - | 27 | 163 | 20.44% |
XOM261218P00120000 | 2024-04-26 11:32AM EDT | 2026-12-18 | 16.20 | 14.90 | 18.00 | +1.09 | +7.21% | 1 | 163 | 22.16% |