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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK260116C00000500 | 10/28 9:30 AM | 0.50 | 6.50 | 6.4 | 7.9 | 0.00 | 0.00% | 8 | 54 | 815.63% | Yes |
| EXK260116C00001500 | 7/11 9:31 AM | 1.50 | 4.40 | 5.5 | 7 | 0.00 | 0.00% | 1 | 353 | 405.47% | Yes |
| EXK260116C00002000 | 10/30 3:17 PM | 2.00 | 6.39 | 4.8 | 6.3 | 0.00 | 0.00% | 1 | 4177 | 268.75% | Yes |
| EXK260116C00002500 | 10/29 10:31 AM | 2.50 | 5.80 | 4.6 | 5.8 | 0.00 | 0.00% | 5 | 6059 | 262.89% | Yes |
| EXK260116C00003000 | 10/31 1:18 PM | 3.00 | 5.15 | 4.1 | 4.9 | 0.00 | 0.00% | 1 | 1080 | 179.69% | Yes |
| EXK260116C00003500 | 11/5 2:19 PM | 3.50 | 3.79 | 3.7 | 3.9 | -1.21 | -24.20% | 251 | 4653 | 96.88% | Yes |
| EXK260116C00004000 | 11/5 12:35 PM | 4.00 | 3.34 | 3.2 | 3.5 | -0.29 | -7.99% | 5 | 1261 | 97.66% | Yes |
| EXK260116C00004500 | 11/4 9:50 AM | 4.50 | 3.47 | 2.7 | 3.2 | 0.00 | 0.00% | 2 | 793 | 101.95% | Yes |
| EXK260116C00005000 | 11/5 10:27 AM | 5.00 | 2.85 | 2.4 | 2.85 | 0.00 | 0.00% | 13 | 3777 | 109.18% | Yes |
| EXK260116C00005500 | 11/5 3:04 PM | 5.50 | 2.10 | 1.95 | 2.5 | -0.41 | -16.33% | 45 | 3851 | 101.95% | Yes |
| EXK260116C00007500 | 11/5 3:59 PM | 7.50 | 1.00 | 0.95 | 1.05 | -0.19 | -15.97% | 228 | 11984 | 85.84% | No |
| EXK260116C00010000 | 11/5 3:34 PM | 10.00 | 0.42 | 0.35 | 0.5 | -0.08 | -16.00% | 126 | 13863 | 91.99% | No |
| EXK260116C00012500 | 11/5 10:54 AM | 12.50 | 0.38 | 0.05 | 0.3 | 0.18 | 90.00% | 3 | 1698 | 93.55% | No |
| EXK260116C00015000 | 11/5 12:23 PM | 15.00 | 0.10 | 0 | 0.2 | -0.10 | -50.00% | 1 | 1098 | 100.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK260116P00002000 | 5/20 10:29 AM | 2.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 32 | 256.25% | No |
| EXK260116P00002500 | 10/20 9:30 AM | 2.50 | 0.35 | 0 | 0.45 | 0.00 | 0.00% | 20 | 44 | 207.81% | No |
| EXK260116P00003000 | 11/5 10:01 AM | 3.00 | 0.11 | 0 | 0.15 | 0.06 | 120.00% | 2 | 161 | 131.25% | No |
| EXK260116P00003500 | 11/5 10:01 AM | 3.50 | 0.06 | 0 | 0.1 | -0.66 | -91.67% | 2 | 1806 | 101.56% | No |
| EXK260116P00004000 | 10/27 3:33 PM | 4.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 364 | 100.78% | No |
| EXK260116P00004500 | 11/4 9:55 AM | 4.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 5 | 611 | 131.06% | No |
| EXK260116P00005000 | 10/31 2:30 PM | 5.00 | 0.19 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 416 | 86.33% | No |
| EXK260116P00005500 | 11/5 3:41 PM | 5.50 | 0.30 | 0.25 | 0.3 | 0.10 | 50.00% | 150 | 5229 | 79.88% | No |
| EXK260116P00007500 | 11/5 3:54 PM | 7.50 | 1.15 | 1.15 | 1.35 | 0.10 | 9.52% | 12 | 969 | 86.72% | Yes |
| EXK260116P00010000 | 10/30 12:30 PM | 10.00 | 2.00 | 2.2 | 3.4 | 0.00 | 0.00% | 6 | 433 | 112.50% | Yes |
| EXK260116P00012500 | 10/31 2:27 PM | 12.50 | 4.62 | 4.5 | 5.6 | 0.00 | 0.00% | 6 | 82 | 116.02% | Yes |
