Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XME240719C00030000 | 2024-06-21 1:00PM EDT | 30.00 | 28.88 | 26.90 | 31.80 | 0.00 | - | 1 | 1 | 114.06% |
XME240719C00054000 | 2024-06-20 3:19PM EDT | 54.00 | 5.60 | 3.80 | 8.40 | -0.11 | -1.93% | 3 | 51 | 100.73% |
XME240719C00055000 | 2024-06-28 1:30PM EDT | 55.00 | 4.60 | 3.20 | 7.70 | +0.95 | +26.03% | 20 | 78 | 51.81% |
XME240719C00056000 | 2024-06-20 11:45AM EDT | 56.00 | 4.11 | 2.00 | 6.50 | 0.00 | - | 86 | 90 | 86.45% |
XME240719C00057000 | 2024-06-20 11:45AM EDT | 57.00 | 3.28 | 1.10 | 5.70 | 0.00 | - | 3 | 9 | 81.84% |
XME240719C00058000 | 2024-06-28 3:19PM EDT | 58.00 | 1.96 | 1.55 | 2.50 | +0.31 | +18.79% | 14 | 313 | 32.03% |
XME240719C00059000 | 2024-06-27 2:54PM EDT | 59.00 | 1.05 | 1.00 | 1.85 | 0.00 | - | 469 | 860 | 30.42% |
XME240719C00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.85 | 0.55 | 1.20 | +0.22 | +34.92% | 121 | 508 | 27.12% |
XME240719C00061000 | 2024-06-28 3:31PM EDT | 61.00 | 0.51 | 0.15 | 0.85 | +0.16 | +45.71% | 111 | 369 | 27.49% |
XME240719C00062000 | 2024-06-28 2:16PM EDT | 62.00 | 0.35 | 0.00 | 0.40 | +0.15 | +75.00% | 29 | 492 | 23.49% |
XME240719C00063000 | 2024-06-28 12:28PM EDT | 63.00 | 0.24 | 0.00 | 0.25 | +0.06 | +33.33% | 2 | 142 | 23.98% |
XME240719C00064000 | 2024-06-28 1:50PM EDT | 64.00 | 0.15 | 0.00 | 4.80 | -0.02 | -11.76% | 1 | 1,544 | 75.54% |
XME240719C00065000 | 2024-06-25 3:49PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 212 | 35.35% |
XME240719C00066000 | 2024-06-25 2:15PM EDT | 66.00 | 0.20 | 0.00 | 4.80 | +0.07 | +53.85% | 4 | 187 | 86.52% |
XME240719C00067000 | 2024-06-24 9:31AM EDT | 67.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 763 | 91.65% |
XME240719C00068000 | 2024-06-13 11:15AM EDT | 68.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 96.56% |
XME240719C00069000 | 2024-06-26 11:49AM EDT | 69.00 | 0.10 | 0.00 | 4.80 | +0.03 | +42.86% | 1 | 102 | 101.29% |
XME240719C00070000 | 2024-06-25 11:29AM EDT | 70.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 28 | 142 | 102.69% |
XME240719C00071000 | 2024-06-20 11:02AM EDT | 71.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 128 | 110.25% |
XME240719C00073000 | 2024-06-17 2:39PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 43.36% |
XME240719C00074000 | 2024-06-17 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 261 | 45.70% |
XME240719C00082000 | 2024-05-24 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 65 | 65 | 69.53% |
XME240719C00085000 | 2024-05-24 1:02PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 75.78% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XME240719P00044000 | 2024-06-21 10:07AM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 163.38% |
XME240719P00045000 | 2024-06-21 10:08AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 155.42% |
XME240719P00046000 | 2024-06-24 10:21AM EDT | 46.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 88 | 91 | 147.56% |
XME240719P00048000 | 2024-06-10 9:48AM EDT | 48.00 | 0.05 | 0.00 | 4.80 | -0.08 | -61.54% | 3 | 2 | 132.08% |
XME240719P00051000 | 2024-06-12 2:00PM EDT | 51.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.38% |
XME240719P00052000 | 2024-06-26 11:14AM EDT | 52.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 101.86% |
XME240719P00053000 | 2024-06-17 10:59AM EDT | 53.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 97.07% |
XME240719P00054000 | 2024-06-28 9:39AM EDT | 54.00 | 0.09 | 0.05 | 4.50 | -0.15 | -62.50% | 20 | 527 | 84.13% |
XME240719P00055000 | 2024-06-28 9:39AM EDT | 55.00 | 0.13 | 0.00 | 0.55 | -0.12 | -48.00% | 10 | 982 | 37.84% |
XME240719P00056000 | 2024-06-28 10:30AM EDT | 56.00 | 0.22 | 0.00 | 4.50 | -0.18 | -45.00% | 1 | 799 | 68.38% |
XME240719P00057000 | 2024-06-28 1:01PM EDT | 57.00 | 0.30 | 0.00 | 4.70 | -0.30 | -50.00% | 17 | 310 | 62.45% |
XME240719P00058000 | 2024-06-28 3:36PM EDT | 58.00 | 0.65 | 0.50 | 1.00 | -0.30 | -31.58% | 262 | 1,203 | 28.78% |
XME240719P00059000 | 2024-06-28 12:53PM EDT | 59.00 | 0.95 | 0.60 | 1.25 | -0.50 | -34.48% | 12 | 743 | 25.49% |
XME240719P00060000 | 2024-06-28 11:55AM EDT | 60.00 | 1.35 | 1.00 | 1.90 | -0.60 | -30.77% | 41 | 1,907 | 27.69% |
XME240719P00061000 | 2024-06-28 2:28PM EDT | 61.00 | 2.12 | 0.05 | 5.00 | -0.80 | -27.40% | 7 | 55 | 73.27% |
XME240719P00062000 | 2024-06-28 11:40AM EDT | 62.00 | 2.70 | 2.15 | 3.90 | -1.50 | -35.71% | 22 | 65 | 41.07% |
XME240719P00063000 | 2024-06-21 2:16PM EDT | 63.00 | 4.40 | 1.95 | 6.60 | 0.00 | - | 2 | 41 | 79.44% |
XME240719P00064000 | 2024-06-28 2:28PM EDT | 64.00 | 4.81 | 3.00 | 7.70 | -0.89 | -15.61% | 2 | 76 | 87.43% |
XME240719P00065000 | 2024-06-12 2:30PM EDT | 65.00 | 5.20 | 3.20 | 8.20 | 0.00 | - | 1 | 719 | 83.69% |
XME240719P00066000 | 2024-05-28 9:47AM EDT | 66.00 | 3.00 | 5.30 | 9.80 | 0.00 | - | 3 | 3 | 54.00% |
XME240719P00067000 | 2024-06-11 11:48AM EDT | 67.00 | 8.10 | 5.30 | 10.10 | 0.00 | - | 1 | 41 | 92.24% |
XME240719P00069000 | 2024-05-23 2:02PM EDT | 69.00 | 6.70 | 7.80 | 12.70 | 0.00 | - | - | 1 | 58.01% |
XME240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 12.80 | 8.20 | 13.20 | 0.00 | - | 15 | 0 | 108.57% |