Explore strikes, OI, IV and strategy data for EXK.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK251121C00001000 | 9/19 2:48 PM | 1.00 | 5.70 | 7.6 | 9.1 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| EXK251121C00001500 | 10/29 10:05 AM | 1.50 | 6.73 | 5.4 | 6.9 | 0.00 | 0.00% | 1 | 2 | 779.69% | Yes |
| EXK251121C00002000 | 7/23 3:50 PM | 2.00 | 3.85 | 5.1 | 6.5 | 0.00 | 0.00% | 12 | 11 | 726.56% | Yes |
| EXK251121C00002500 | 10/17 11:12 AM | 2.50 | 7.22 | 4.5 | 5.7 | 0.00 | 0.00% | 12 | 96 | 506.25% | Yes |
| EXK251121C00003000 | 10/20 12:29 PM | 3.00 | 6.15 | 4 | 5.2 | 0.00 | 0.00% | 1 | 266 | 429.69% | Yes |
| EXK251121C00003500 | 10/28 9:51 AM | 3.50 | 4.40 | 3.5 | 4.7 | 0.00 | 0.00% | 1 | 173 | 367.19% | Yes |
| EXK251121C00004000 | 11/5 11:35 AM | 4.00 | 3.30 | 3.1 | 3.4 | -0.72 | -17.91% | 7 | 681 | 233.59% | Yes |
| EXK251121C00004500 | 11/4 2:50 PM | 4.50 | 3.00 | 2.5 | 3.3 | 0.00 | 0.00% | 5 | 819 | 196.09% | Yes |
| EXK251121C00005000 | 11/5 3:26 PM | 5.00 | 2.25 | 2.2 | 2.75 | -0.60 | -21.05% | 201 | 2961 | 187.89% | Yes |
| EXK251121C00005500 | 11/5 3:32 PM | 5.50 | 1.80 | 1.75 | 1.95 | -0.35 | -16.28% | 9 | 3316 | 114.06% | Yes |
| EXK251121C00007500 | 11/5 3:59 PM | 7.50 | 0.40 | 0.4 | 0.5 | -0.25 | -38.46% | 439 | 6931 | 91.41% | No |
| EXK251121C00010000 | 11/5 3:56 PM | 10.00 | 0.08 | 0.05 | 0.1 | -0.05 | -38.46% | 392 | 11299 | 110.94% | No |
| EXK251121C00012500 | 11/5 1:59 PM | 12.50 | 0.01 | 0 | 0.05 | -0.02 | -66.67% | 3 | 3035 | 132.81% | No |
| EXK251121C00015000 | 10/31 2:03 PM | 15.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 21 | 364 | 167.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK251121P00002000 | 5/16 1:23 PM | 2.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 4 | 4 | 625.78% | No |
| EXK251121P00002500 | 4/23 12:25 PM | 2.50 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 3 | 5 | 373.44% | No |
| EXK251121P00003000 | 6/26 10:34 AM | 3.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 199 | 386.72% | No |
| EXK251121P00003500 | 10/21 10:00 AM | 3.50 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 2 | 73 | 381.25% | No |
| EXK251121P00004000 | 10/13 11:20 AM | 4.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 2 | 1031 | 157.81% | No |
| EXK251121P00004500 | 10/23 10:55 AM | 4.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 200 | 648 | 131.25% | No |
| EXK251121P00005000 | 11/5 9:53 AM | 5.00 | 0.03 | 0 | 0.05 | 0.01 | 50.00% | 1 | 30315 | 106.25% | No |
| EXK251121P00005500 | 11/5 2:06 PM | 5.50 | 0.03 | 0 | 0.05 | -0.04 | -57.14% | 20 | 1975 | 82.81% | No |
| EXK251121P00007500 | 11/5 3:56 PM | 7.50 | 0.69 | 0.6 | 0.75 | 0.09 | 15.00% | 2270 | 9736 | 88.67% | Yes |
| EXK251121P00010000 | 11/4 9:52 AM | 10.00 | 2.33 | 2.75 | 2.9 | 0.00 | 0.00% | 7 | 1296 | 114.06% | Yes |
| EXK251121P00012500 | 10/23 2:35 PM | 12.50 | 4.43 | 4.3 | 5.5 | 0.00 | 0.00% | 1 | 2 | 221.88% | Yes |
| EXK251121P00015000 | 10/21 9:35 AM | 15.00 | 6.71 | 6.9 | 8.1 | 0.00 | 0.00% | 1 | 1 | 292.97% | Yes |
