Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240405C00130000 | 2024-03-28 2:45PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 29.69% |
XOM240412C00130000 | 2024-03-27 11:56AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 13 | 25.00% |
XOM240419C00130000 | 2024-03-28 1:01PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 7,115 | 22.27% |
XOM240426C00130000 | 2024-03-28 11:46AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 4 | 5 | 21.68% |
XOM240503C00130000 | 2024-03-26 10:46AM EDT | 2024-05-03 | 0.12 | 0.10 | 0.15 | 0.00 | - | 201 | 201 | 21.00% |
XOM240517C00130000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 816 | 629 | 20.17% |
XOM240621C00130000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.63 | 0.55 | 0.62 | +0.13 | +26.00% | 480 | 6,463 | 19.12% |
XOM240719C00130000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 0.98 | 0.94 | 1.03 | +0.19 | +24.05% | 48 | 952 | 19.40% |
XOM240920C00130000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.04 | +0.30 | +17.65% | 324 | 1,407 | 20.04% |
XOM241018C00130000 | 2024-03-28 2:23PM EDT | 2024-10-18 | 2.56 | 2.46 | 2.60 | +0.28 | +12.28% | 37 | 484 | 20.66% |
XOM241220C00130000 | 2024-03-28 1:53PM EDT | 2024-12-20 | 3.63 | 3.55 | 3.75 | +0.41 | +12.73% | 43 | 617 | 21.49% |
XOM250117C00130000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.25 | +0.35 | +9.33% | 231 | 13,416 | 21.80% |
XOM250620C00130000 | 2024-03-28 3:40PM EDT | 2025-06-20 | 6.50 | 5.60 | 6.70 | +0.41 | +6.73% | 16 | 870 | 22.80% |
XOM251219C00130000 | 2024-03-28 12:50PM EDT | 2025-12-19 | 8.75 | 8.70 | 9.30 | +0.50 | +6.06% | 10 | 269 | 23.64% |
XOM260116C00130000 | 2024-03-28 1:47PM EDT | 2026-01-16 | 9.40 | 8.05 | 9.65 | +0.90 | +10.59% | 6 | 500 | 23.71% |
XOM261218C00130000 | 2024-03-25 1:05PM EDT | 2026-12-18 | 12.00 | 11.95 | 12.95 | 0.00 | - | 22 | 79 | 23.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419P00130000 | 2023-11-02 10:16AM EDT | 2024-04-19 | 23.75 | 26.50 | 27.65 | 0.00 | - | 2 | 0 | 162.33% |
XOM240517P00130000 | 2024-02-26 11:46AM EDT | 2024-05-17 | 25.40 | 13.70 | 16.60 | 0.00 | - | 1 | 0 | 43.46% |
XOM240621P00130000 | 2024-03-20 3:18PM EDT | 2024-06-21 | 16.75 | 12.90 | 14.80 | 0.00 | - | 2 | 10 | 22.46% |
XOM240719P00130000 | 2024-03-25 3:42PM EDT | 2024-07-19 | 15.63 | 14.20 | 15.25 | 0.00 | - | 10 | 10 | 22.12% |
XOM240920P00130000 | 2024-03-28 2:52PM EDT | 2024-09-20 | 15.15 | 14.30 | 15.75 | -10.70 | -41.39% | 2 | 0 | 19.86% |
XOM241018P00130000 | 2024-03-18 1:56PM EDT | 2024-10-18 | 18.37 | 14.90 | 15.90 | 0.00 | - | - | 1 | 19.01% |
XOM241220P00130000 | 2024-03-25 3:50PM EDT | 2024-12-20 | 16.82 | 15.60 | 16.75 | 0.00 | - | 5 | 11 | 19.28% |
XOM250117P00130000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 16.70 | 15.85 | 18.05 | -0.80 | -4.57% | 33 | 131 | 21.93% |
XOM250620P00130000 | 2024-03-18 12:34PM EDT | 2025-06-20 | 20.27 | 15.80 | 18.30 | 0.00 | - | 30 | 158 | 18.32% |
XOM251219P00130000 | 2024-02-26 3:13PM EDT | 2025-12-19 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 20.54% |
XOM260116P00130000 | 2024-03-19 3:48PM EDT | 2026-01-16 | 21.05 | 18.80 | 21.50 | 0.00 | - | 2 | 9 | 20.60% |