Strike:140.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00140000 | 2024-06-24 10:37AM EDT | 2024-06-28 | 5.71 | 5.40 | 6.20 | 0.00 | - | 1 | 1 | 50.34% |
| XOP240705C00140000 | 2024-06-21 2:48PM EDT | 2024-07-05 | 3.86 | 5.80 | 6.95 | 0.00 | - | 17 | 17 | 37.87% |
| XOP240712C00140000 | 2024-06-24 3:37PM EDT | 2024-07-12 | 8.05 | 6.25 | 6.50 | 0.00 | - | 12 | 8 | 24.46% |
| XOP240719C00140000 | 2024-06-25 9:45AM EDT | 2024-07-19 | 6.85 | 6.70 | 6.90 | 0.00 | - | 5 | 871 | 24.02% |
| XOP240802C00140000 | 2024-06-14 1:50PM EDT | 2024-08-02 | 5.95 | 6.70 | 8.05 | 0.00 | - | - | 5 | 26.29% |
| XOP240816C00140000 | 2024-06-24 3:31PM EDT | 2024-08-16 | 10.00 | 8.60 | 8.85 | 0.00 | - | 5 | 10 | 26.54% |
| XOP240920C00140000 | 2024-06-25 3:35PM EDT | 2024-09-20 | 11.10 | 10.25 | 10.50 | -0.80 | -6.72% | 2 | 727 | 26.81% |
| XOP241115C00140000 | 2024-06-18 12:17PM EDT | 2024-11-15 | 11.60 | 12.70 | 12.90 | 0.00 | - | 2 | 55 | 27.88% |
| XOP241220C00140000 | 2024-06-24 2:27PM EDT | 2024-12-20 | 15.00 | 14.10 | 14.75 | 0.00 | - | 2 | 326 | 29.76% |
| XOP250117C00140000 | 2024-06-24 2:49PM EDT | 2025-01-17 | 15.74 | 14.55 | 15.00 | 0.00 | - | 6 | 449 | 28.26% |
| XOP250620C00140000 | 2024-06-20 12:24PM EDT | 2025-06-20 | 18.10 | 18.70 | 19.85 | 0.00 | - | 1 | 13 | 30.12% |
| XOP260116C00140000 | 2024-06-25 12:16PM EDT | 2026-01-16 | 23.00 | 22.45 | 23.40 | -1.72 | -6.96% | 4 | 243 | 29.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00140000 | 2024-06-25 1:33PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 92 | 130 | 28.32% |
| XOP240705P00140000 | 2024-06-21 2:48PM EDT | 2024-07-05 | 1.00 | 0.28 | 0.33 | 0.00 | - | 3 | 15 | 20.85% |
| XOP240712P00140000 | 2024-06-25 12:17PM EDT | 2024-07-12 | 0.62 | 0.60 | 0.71 | +0.19 | +44.19% | 5 | 759 | 20.92% |
| XOP240719P00140000 | 2024-06-25 1:57PM EDT | 2024-07-19 | 0.86 | 0.93 | 1.00 | 0.00 | - | 12 | 1,144 | 20.33% |
| XOP240726P00140000 | 2024-06-26 9:51AM EDT | 2024-07-26 | 1.30 | 1.25 | 1.98 | +0.35 | +36.84% | 6 | 14 | 25.05% |
| XOP240802P00140000 | 2024-06-24 3:50PM EDT | 2024-08-02 | 1.01 | 1.57 | 1.87 | 0.00 | - | 13 | 13 | 21.94% |
| XOP240816P00140000 | 2024-06-24 3:52PM EDT | 2024-08-16 | 2.30 | 2.21 | 2.34 | +0.59 | +34.50% | 5 | 296 | 21.24% |
| XOP240920P00140000 | 2024-06-21 12:58PM EDT | 2024-09-20 | 4.30 | 3.20 | 3.55 | 0.00 | - | 1 | 2,053 | 21.19% |
| XOP241115P00140000 | 2024-06-24 2:57PM EDT | 2024-11-15 | 5.25 | 4.90 | 5.65 | 0.00 | - | 1 | 1,295 | 22.74% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 2024-12-20 | 6.90 | 6.25 | 6.40 | 0.00 | - | 1 | 726 | 22.33% |
| XOP250117P00140000 | 2024-06-25 2:58PM EDT | 2025-01-17 | 6.90 | 7.05 | 7.15 | 0.00 | - | 5 | 2,250 | 22.57% |
| XOP250620P00140000 | 2024-06-20 9:45AM EDT | 2025-06-20 | 11.47 | 10.00 | 10.60 | 0.00 | - | 5 | 1,021 | 23.33% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 2026-01-16 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 24.64% |
© 2024 Yahoo. All rights reserved.