Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240607C00095000 | 2024-05-31 1:01PM EDT | 2024-06-07 | 20.95 | 19.15 | 20.65 | 0.00 | - | 13 | 13 | 123.44% |
XOM240614C00095000 | 2024-05-31 12:29PM EDT | 2024-06-14 | 20.90 | 19.35 | 19.85 | 0.00 | - | 1 | 3 | 59.38% |
XOM240621C00095000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 21.80 | 19.60 | 19.95 | 0.00 | - | 14 | 56 | 54.00% |
XOM240628C00095000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 23.85 | 19.10 | 22.00 | 0.00 | - | - | 8 | 62.82% |
XOM240719C00095000 | 2024-06-03 12:37PM EDT | 2024-07-19 | 20.00 | 20.10 | 20.35 | +1.00 | +5.26% | 15 | 942 | 43.63% |
XOM240816C00095000 | 2024-05-29 2:56PM EDT | 2024-08-16 | 19.70 | 18.55 | 21.95 | 0.00 | - | 2 | 9 | 48.63% |
XOM240920C00095000 | 2024-06-03 2:28PM EDT | 2024-09-20 | 20.50 | 20.70 | 21.95 | -3.05 | -12.95% | 2 | 1,090 | 40.06% |
XOM241018C00095000 | 2024-06-03 2:12PM EDT | 2024-10-18 | 20.75 | 21.00 | 21.25 | -0.88 | -4.07% | 18 | 109 | 31.57% |
XOM241220C00095000 | 2024-06-03 3:25PM EDT | 2024-12-20 | 21.95 | 21.75 | 22.10 | -1.80 | -7.58% | 9 | 169 | 30.26% |
XOM250117C00095000 | 2024-06-03 3:32PM EDT | 2025-01-17 | 22.05 | 22.10 | 22.45 | -2.05 | -8.51% | 7 | 2,386 | 29.83% |
XOM250321C00095000 | 2024-05-24 10:49AM EDT | 2025-03-21 | 22.38 | 22.80 | 24.15 | 0.00 | - | 1 | 21 | 32.36% |
XOM250620C00095000 | 2024-06-03 3:26PM EDT | 2025-06-20 | 24.00 | 23.80 | 24.75 | -1.40 | -5.51% | 3 | 590 | 29.97% |
XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 23.90 | 27.45 | 0.00 | - | 4 | 164 | 30.80% |
XOM260116C00095000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 25.46 | 25.85 | 26.50 | 0.00 | - | 1 | 1,511 | 27.99% |
XOM261218C00095000 | 2024-05-28 10:24AM EDT | 2026-12-18 | 27.35 | 27.00 | 29.75 | 0.00 | - | 2 | 118 | 27.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240607P00095000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 67.19% |
XOM240614P00095000 | 2024-06-03 3:17PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 363 | 48.24% |
XOM240621P00095000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 200 | 6,333 | 37.70% |
XOM240628P00095000 | 2024-05-31 11:37AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 1 | 34 | 33.99% |
XOM240719P00095000 | 2024-06-03 3:23PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 27 | 2,290 | 27.49% |
XOM240816P00095000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.29 | +0.06 | +27.27% | 13 | 36 | 26.03% |
XOM240920P00095000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 0.37 | 0.47 | 0.51 | 0.00 | - | 435 | 3,481 | 24.37% |
XOM241018P00095000 | 2024-06-03 12:26PM EDT | 2024-10-18 | 0.68 | 0.65 | 0.69 | +0.16 | +30.77% | 46 | 690 | 23.49% |
XOM241220P00095000 | 2024-06-03 2:10PM EDT | 2024-12-20 | 1.34 | 1.24 | 1.32 | +0.28 | +26.42% | 32 | 1,794 | 23.54% |
XOM250117P00095000 | 2024-06-03 3:27PM EDT | 2025-01-17 | 1.50 | 1.47 | 1.53 | +0.08 | +5.63% | 54 | 5,059 | 23.15% |
XOM250321P00095000 | 2024-06-03 11:45AM EDT | 2025-03-21 | 2.09 | 2.11 | 2.24 | +0.06 | +2.96% | 1 | 46 | 23.51% |
XOM250620P00095000 | 2024-06-03 9:44AM EDT | 2025-06-20 | 2.75 | 2.96 | 3.10 | -0.25 | -8.33% | 2 | 1,354 | 23.39% |
XOM251219P00095000 | 2024-05-31 11:58AM EDT | 2025-12-19 | 4.30 | 4.20 | 4.75 | 0.00 | - | 116 | 1,259 | 23.38% |
XOM260116P00095000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 4.10 | 4.70 | 5.10 | 0.00 | - | 26 | 1,539 | 23.64% |
XOM261218P00095000 | 2024-06-03 3:57PM EDT | 2026-12-18 | 6.77 | 5.70 | 7.55 | +0.25 | +3.83% | 1 | 51 | 23.26% |