Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426C00100000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 18.60 | 16.25 | 20.00 | -2.68 | -12.59% | 9 | 17 | 180.08% |
XOM240503C00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.90 | 16.35 | 20.00 | 0.00 | - | - | 2 | 66.99% |
XOM240510C00100000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 21.01 | 17.80 | 18.35 | 0.00 | - | - | 2 | 55.66% |
XOM240517C00100000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 18.74 | 17.70 | 19.40 | -1.64 | -8.05% | 7 | 2,070 | 50.93% |
XOM240524C00100000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 17.16 | 17.40 | 20.20 | -3.94 | -18.67% | 5 | 1 | 68.04% |
XOM240621C00100000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 18.24 | 17.80 | 18.50 | -3.33 | -15.44% | 44 | 8,084 | 30.91% |
XOM240719C00100000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 18.62 | 18.20 | 18.70 | -1.93 | -9.39% | 33 | 1,943 | 27.52% |
XOM240920C00100000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 19.29 | 19.10 | 19.65 | -2.51 | -11.51% | 49 | 2,361 | 27.09% |
XOM241018C00100000 | 2024-04-26 2:34PM EDT | 2024-10-18 | 20.34 | 19.65 | 20.05 | -1.91 | -8.58% | 14 | 80 | 26.87% |
XOM241220C00100000 | 2024-04-26 3:08PM EDT | 2024-12-20 | 21.70 | 20.70 | 21.15 | -2.29 | -9.55% | 30 | 1,197 | 27.44% |
XOM250117C00100000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 22.15 | 21.15 | 21.55 | -1.85 | -7.71% | 156 | 4,703 | 27.37% |
XOM250321C00100000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 24.41 | 21.20 | 23.30 | 0.00 | - | 5 | 5 | 29.88% |
XOM250620C00100000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 23.95 | 22.70 | 23.90 | -1.34 | -5.30% | 107 | 336 | 27.97% |
XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 24.65 | 26.10 | 0.00 | - | 2 | 706 | 27.92% |
XOM260116C00100000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 25.80 | 25.40 | 26.20 | -3.05 | -10.57% | 10 | 516 | 27.48% |
XOM261218C00100000 | 2024-04-26 9:53AM EDT | 2026-12-18 | 29.75 | 27.10 | 30.15 | -1.35 | -4.34% | 10 | 353 | 28.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240426P00100000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 112.50% |
XOM240503P00100000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 46.48% |
XOM240510P00100000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | 0.00 | - | 76 | 264 | 46.29% |
XOM240517P00100000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 551 | 16,606 | 31.64% |
XOM240524P00100000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 8 | 114 | 27.54% |
XOM240531P00100000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 128 | 11 | 27.93% |
XOM240621P00100000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.25 | +0.01 | +5.26% | 541 | 11,566 | 25.90% |
XOM240719P00100000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 0.35 | 0.37 | 0.40 | +0.04 | +12.90% | 113 | 2,172 | 23.54% |
XOM240920P00100000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 1.04 | 1.07 | 1.14 | +0.20 | +23.81% | 56 | 4,670 | 23.73% |
XOM241018P00100000 | 2024-04-26 2:11PM EDT | 2024-10-18 | 1.32 | 1.34 | 1.40 | +0.20 | +17.86% | 46 | 1,620 | 23.28% |
XOM241220P00100000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 2.20 | 2.19 | 2.75 | +0.28 | +14.58% | 63 | 1,448 | 25.77% |
XOM250117P00100000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 2.40 | 2.46 | 2.50 | +0.25 | +11.63% | 60 | 13,148 | 23.44% |
XOM250321P00100000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 3.43 | 3.20 | 3.35 | +0.55 | +19.10% | 1 | 95 | 23.89% |
XOM250620P00100000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 4.25 | 4.15 | 4.30 | +0.55 | +14.86% | 23 | 3,484 | 23.76% |
XOM251219P00100000 | 2024-04-26 12:05PM EDT | 2025-12-19 | 5.88 | 5.70 | 6.10 | +0.55 | +10.32% | 6 | 1,917 | 23.74% |
XOM260116P00100000 | 2024-04-26 1:45PM EDT | 2026-01-16 | 5.93 | 5.75 | 6.30 | +0.20 | +3.49% | 14 | 2,367 | 23.62% |
XOM261218P00100000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 8.10 | 6.80 | 9.60 | +0.05 | +0.62% | 1 | 290 | 24.40% |