Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240517C00065000 | 2024-04-22 11:10AM EDT | 2024-05-17 | 55.45 | 49.40 | 53.80 | 0.00 | - | - | 47 | 197.85% |
XOM240621C00065000 | 2024-04-12 12:48PM EDT | 2024-06-21 | 56.82 | 50.80 | 53.80 | 0.00 | - | 1 | 29 | 114.16% |
XOM240920C00065000 | 2024-02-02 4:19PM EDT | 2024-09-20 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
XOM241220C00065000 | 2024-02-08 12:40PM EDT | 2024-12-20 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
XOM250117C00065000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 50.78 | 49.40 | 53.60 | 0.00 | - | 2 | 1,311 | 58.72% |
XOM250620C00065000 | 2024-05-02 10:24AM EDT | 2025-06-20 | 52.30 | 49.00 | 54.00 | 0.00 | - | 1 | 277 | 48.54% |
XOM251219C00065000 | 2024-04-01 11:46AM EDT | 2025-12-19 | 52.33 | 50.05 | 54.65 | 0.00 | - | 161 | 153 | 43.15% |
XOM260116C00065000 | 2024-05-01 11:06AM EDT | 2026-01-16 | 51.50 | 49.00 | 54.00 | 0.00 | - | 1 | 148 | 39.44% |
XOM261218C00065000 | 2024-04-01 1:33PM EDT | 2026-12-18 | 52.50 | 50.60 | 55.00 | 0.00 | - | 58 | 41 | 35.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240517P00065000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 132.81% |
XOM240621P00065000 | 2024-04-25 12:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,588 | 53.13% |
XOM240719P00065000 | 2024-02-01 1:38PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 56.45% |
XOM240920P00065000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 4,426 | 43.16% |
XOM241018P00065000 | 2024-04-24 10:49AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 39.75% |
XOM241220P00065000 | 2024-05-07 12:22PM EDT | 2024-12-20 | 0.08 | 0.02 | 0.21 | +0.04 | +100.00% | 1 | 36 | 36.77% |
XOM250117P00065000 | 2024-05-06 12:49PM EDT | 2025-01-17 | 0.12 | 0.08 | 0.14 | 0.00 | - | 1 | 2,396 | 32.62% |
XOM250321P00065000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 0.18 | 0.11 | 0.28 | 0.00 | - | 15 | 60 | 32.52% |
XOM250620P00065000 | 2024-04-17 12:04PM EDT | 2025-06-20 | 0.45 | 0.29 | 0.38 | 0.00 | - | 4 | 134 | 30.25% |
XOM251219P00065000 | 2024-04-08 11:58AM EDT | 2025-12-19 | 0.75 | 0.64 | 0.91 | 0.00 | - | 2 | 196 | 29.98% |
XOM260116P00065000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 0.83 | 0.72 | 0.92 | 0.00 | - | 1 | 102 | 29.36% |
XOM261218P00065000 | 2024-04-23 3:39PM EDT | 2026-12-18 | 1.59 | 1.31 | 2.47 | 0.00 | - | 1 | 15 | 30.51% |