WhaleQuant.io

EXK Options Chain Overview

Explore strikes, OI, IV and strategy data for EXK.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
EXK260220C00001500 8/13 10:10 AM 1.50 4.00 5.5 7 0.00 0.00% 0 12 332.81% Yes
EXK260220C00002500 10/8 3:53 PM 2.50 5.67 4.4 5.8 0.00 0.00% 10 12 195.70% Yes
EXK260220C00003500 10/6 9:40 AM 3.50 4.80 3.6 4.8 0.00 0.00% 5 15 157.03% Yes
EXK260220C00004000 10/27 11:52 AM 4.00 3.70 3.2 4.4 0.00 0.00% 1 140 147.27% Yes
EXK260220C00004500 10/30 10:27 AM 4.50 4.00 2.8 3.9 0.00 0.00% 250 2669 131.64% Yes
EXK260220C00005000 10/30 1:05 PM 5.00 3.70 2.4 3.4 0.00 0.00% 14 449 117.19% Yes
EXK260220C00005500 11/5 1:07 PM 5.50 2.25 2.1 2.35 -0.05 -2.17% 15 5392 83.59% Yes
EXK260220C00007500 11/5 3:30 PM 7.50 1.28 1.05 1.4 -0.17 -11.72% 193 2731 84.96% No
EXK260220C00010000 11/5 2:40 PM 10.00 0.60 0.55 0.85 -0.10 -14.29% 62 7398 95.02% No
EXK260220C00012500 11/5 3:34 PM 12.50 0.35 0.3 0.4 -0.05 -12.50% 10 2159 94.24% No
EXK260220C00015000 10/31 2:02 PM 15.00 0.35 0 0.75 0.00 0.00% 11 712 114.65% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
EXK260220P00002500 10/15 10:34 AM 2.50 0.05 0 0.75 0.00 0.00% 0 1 202.73% No
EXK260220P00003500 9/9 9:41 AM 3.50 0.05 0 0 0.00 0.00% 1 15 25.00% No
EXK260220P00004000 9/22 11:29 AM 4.00 0.10 0 0 0.00 0.00% 5 85 25.00% No
EXK260220P00004500 10/22 3:25 PM 4.50 0.21 0 0.75 0.00 0.00% 10 13 107.42% No
EXK260220P00005000 10/9 2:49 PM 5.00 0.27 0 0.75 0.00 0.00% 18 55 90.63% No
EXK260220P00005500 10/28 10:58 AM 5.50 0.31 0.25 0.45 0.00 0.00% 24 297 72.85% No
EXK260220P00007500 11/4 12:01 PM 7.50 1.25 1.05 1.55 0.00 0.00% 15 134 74.32% Yes
EXK260220P00010000 10/30 9:48 AM 10.00 2.77 2.5 3.6 0.00 0.00% 5 82 66.41% Yes
EXK260220P00012500 10/20 2:28 PM 12.50 4.20 4.6 5.7 0.00 0.00% 1 3 103.52% Yes