Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328C00095000 | 2024-02-16 12:16PM EDT | 2024-03-28 | 9.95 | 15.15 | 17.75 | 0.00 | - | 6 | 8 | 0.00% |
XOM240405C00095000 | 2024-03-04 10:39AM EDT | 2024-04-05 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XOM240419C00095000 | 2024-03-26 3:21PM EDT | 2024-04-19 | 19.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XOM240517C00095000 | 2024-03-25 10:07AM EDT | 2024-05-17 | 20.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XOM240621C00095000 | 2024-03-27 1:12PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XOM240719C00095000 | 2024-03-27 1:09PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XOM240920C00095000 | 2024-03-25 9:33AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XOM241018C00095000 | 2024-03-26 11:55AM EDT | 2024-10-18 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
XOM241220C00095000 | 2024-03-26 10:17AM EDT | 2024-12-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XOM250117C00095000 | 2024-03-26 3:21PM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XOM250620C00095000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XOM251219C00095000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XOM260116C00095000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 25.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
XOM261218C00095000 | 2024-03-26 11:06AM EDT | 2026-12-18 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00095000 | 2024-03-25 12:12PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XOM240405P00095000 | 2024-03-25 11:03AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
XOM240412P00095000 | 2024-03-27 10:50AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
XOM240419P00095000 | 2024-03-27 3:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
XOM240426P00095000 | 2024-03-25 10:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
XOM240503P00095000 | 2024-03-27 2:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
XOM240517P00095000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 12.50% |
XOM240621P00095000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
XOM240719P00095000 | 2024-03-27 3:39PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
XOM240920P00095000 | 2024-03-27 2:50PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XOM241018P00095000 | 2024-03-26 12:58PM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
XOM241220P00095000 | 2024-03-27 3:02PM EDT | 2024-12-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
XOM250117P00095000 | 2024-03-27 1:25PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
XOM250620P00095000 | 2024-03-25 3:37PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
XOM251219P00095000 | 2024-03-21 11:58AM EDT | 2025-12-19 | 5.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
XOM260116P00095000 | 2024-03-27 3:17PM EDT | 2026-01-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XOM261218P00095000 | 2024-03-27 3:17PM EDT | 2026-12-18 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |