Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
XOM240510C00115000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.82 | 1.79 | 1.84 | -0.31 | -14.55% | 2,380 | 606 | 21.63% |
XOM240517C00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.12 | 2.10 | 2.14 | -0.18 | -7.83% | 1,807 | 23,958 | 18.29% |
XOM240524C00115000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 2.00 | 2.38 | 2.45 | -0.80 | -28.57% | 154 | 36 | 17.70% |
XOM240531C00115000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 2.47 | 2.51 | 2.90 | -0.93 | -27.35% | 107 | 27 | 18.89% |
XOM240607C00115000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 3.00 | 2.87 | 3.10 | -0.20 | -6.25% | 130 | 11 | 18.26% |
XOM240621C00115000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.68 | 3.65 | 3.75 | -0.27 | -6.84% | 2,402 | 14,803 | 19.30% |
XOM240719C00115000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.79 | 4.75 | 4.85 | -0.16 | -3.23% | 248 | 8,829 | 20.61% |
XOM240920C00115000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 6.35 | 6.50 | 6.65 | -0.54 | -7.84% | 85 | 3,016 | 21.59% |
XOM241018C00115000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 6.85 | 7.30 | 7.45 | -0.83 | -10.81% | 20 | 1,059 | 22.27% |
XOM241220C00115000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 8.50 | 8.75 | 8.90 | -0.65 | -7.10% | 27 | 1,201 | 22.96% |
XOM250117C00115000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 9.15 | 9.40 | 9.55 | -0.70 | -7.11% | 82 | 8,221 | 23.37% |
XOM250321C00115000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 10.30 | 10.55 | 11.55 | -0.95 | -8.44% | 28 | 116 | 25.60% |
XOM250620C00115000 | 2024-05-03 11:53AM EDT | 2025-06-20 | 11.76 | 12.15 | 12.40 | -0.89 | -7.04% | 3 | 3,061 | 24.35% |
XOM251219C00115000 | 2024-04-26 10:37AM EDT | 2025-12-19 | 14.15 | 14.50 | 16.25 | -1.90 | -11.84% | 25 | 652 | 26.90% |
XOM260116C00115000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 14.30 | 14.40 | 15.35 | -1.30 | -8.33% | 1 | 417 | 24.77% |
XOM261218C00115000 | 2024-05-03 11:50AM EDT | 2026-12-18 | 18.40 | 17.40 | 19.25 | -1.00 | -5.15% | 6 | 319 | 25.27% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
XOM240510P00115000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.70 | 0.68 | 0.70 | -0.18 | -20.45% | 3,186 | 1,317 | 19.14% |
XOM240517P00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.57 | 1.54 | 1.58 | -0.16 | -9.25% | 1,230 | 5,196 | 23.49% |
XOM240524P00115000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 2.08 | 1.86 | 1.94 | +0.18 | +9.47% | 75 | 336 | 22.32% |
XOM240531P00115000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 2.39 | 2.10 | 2.20 | +0.21 | +9.63% | 17 | 130 | 21.31% |
XOM240607P00115000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 2.75 | 2.36 | 2.46 | +0.33 | +13.64% | 16 | 90 | 20.86% |
XOM240621P00115000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.88 | 2.83 | 2.88 | -0.13 | -4.32% | 723 | 17,049 | 20.09% |
XOM240719P00115000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 3.85 | 3.45 | 3.60 | +0.20 | +5.48% | 163 | 4,625 | 19.42% |
XOM240920P00115000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.20 | 0.00 | - | 1,089 | 5,728 | 20.02% |
XOM241018P00115000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 5.65 | 5.50 | 5.65 | -0.05 | -0.88% | 39 | 1,302 | 19.72% |
XOM241220P00115000 | 2024-05-03 3:32PM EDT | 2024-12-20 | 7.05 | 6.75 | 6.90 | +0.15 | +2.17% | 9 | 1,082 | 20.23% |
XOM250117P00115000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 8.05 | 7.15 | 7.30 | +0.75 | +10.27% | 20 | 8,502 | 20.14% |
XOM250321P00115000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 8.35 | 8.10 | 8.30 | +0.01 | +0.12% | 105 | 482 | 20.39% |
XOM250620P00115000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 9.80 | 9.30 | 9.50 | +0.40 | +4.26% | 8 | 2,429 | 20.47% |
XOM251219P00115000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 11.31 | 11.05 | 11.55 | 0.00 | - | 12 | 114 | 20.56% |
XOM260116P00115000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 10.50 | 11.30 | 11.80 | 0.00 | - | 2 | 136 | 20.52% |
XOM261218P00115000 | 2024-04-30 12:19PM EDT | 2026-12-18 | 12.99 | 14.10 | 14.80 | 0.00 | - | 2 | 53 | 20.61% |