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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK270115C00000500 | 10/29 9:30 AM | 0.50 | 8.40 | 5 | 9.5 | 0.00 | 0.00% | 12 | 35 | 500.00% | Yes |
| EXK270115C00001000 | 10/9 9:40 AM | 1.00 | 7.46 | 4.5 | 9 | 0.00 | 0.00% | 2 | 4 | 219.53% | Yes |
| EXK270115C00001500 | 10/16 12:39 PM | 1.50 | 8.93 | 4 | 8.5 | 0.00 | 0.00% | 4 | 22 | 164.84% | Yes |
| EXK270115C00002000 | 10/31 12:15 PM | 2.00 | 6.30 | 4.6 | 7.4 | 0.00 | 0.00% | 1 | 1229 | 162.30% | Yes |
| EXK270115C00002500 | 10/29 3:01 PM | 2.50 | 6.05 | 4.4 | 5.9 | 0.00 | 0.00% | 1 | 1215 | 101.95% | Yes |
| EXK270115C00003000 | 10/31 1:19 PM | 3.00 | 5.60 | 3.8 | 6.2 | 0.00 | 0.00% | 1 | 1679 | 114.45% | Yes |
| EXK270115C00003500 | 11/5 9:42 AM | 3.50 | 4.60 | 3.9 | 5.9 | -0.64 | -12.21% | 1 | 1732 | 124.61% | Yes |
| EXK270115C00004000 | 10/31 3:29 PM | 4.00 | 4.90 | 3.8 | 4.9 | 0.00 | 0.00% | 2 | 690 | 104.88% | Yes |
| EXK270115C00004500 | 11/5 10:14 AM | 4.50 | 3.85 | 2.7 | 5 | -0.35 | -8.33% | 2 | 662 | 91.02% | Yes |
| EXK270115C00005000 | 11/4 10:57 AM | 5.00 | 4.00 | 3.2 | 4 | 0.00 | 0.00% | 5 | 2751 | 90.43% | Yes |
| EXK270115C00005500 | 11/5 2:53 PM | 5.50 | 3.40 | 3.2 | 3.5 | -0.30 | -8.11% | 5 | 2063 | 88.97% | Yes |
| EXK270115C00007500 | 11/5 2:32 PM | 7.50 | 2.52 | 2.5 | 2.95 | -0.18 | -6.67% | 215 | 11998 | 92.09% | No |
| EXK270115C00010000 | 11/5 3:38 PM | 10.00 | 2.00 | 1.7 | 2.4 | 0.00 | 0.00% | 40 | 18378 | 90.28% | No |
| EXK270115C00012500 | 11/5 12:38 PM | 12.50 | 1.60 | 0.4 | 1.6 | -0.40 | -20.00% | 1 | 6014 | 70.61% | No |
| EXK270115C00015000 | 11/5 3:10 PM | 15.00 | 1.20 | 1 | 1.3 | -0.05 | -4.00% | 16 | 5639 | 85.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXK270115P00002000 | 4/4 10:16 AM | 2.00 | 0.35 | 0.2 | 0.35 | 0.00 | 0.00% | 10 | 21 | 107.42% | No |
| EXK270115P00002500 | 9/23 9:30 AM | 2.50 | 0.53 | 0 | 0 | 0.00 | 0.00% | 1 | 214 | 25.00% | No |
| EXK270115P00003000 | 10/9 10:31 AM | 3.00 | 0.20 | 0.15 | 2.75 | 0.00 | 0.00% | 1 | 87 | 170.51% | No |
| EXK270115P00003500 | 10/22 10:48 AM | 3.50 | 0.45 | 0.25 | 1.1 | 0.00 | 0.00% | 1 | 224 | 93.95% | No |
| EXK270115P00004000 | 10/7 11:59 AM | 4.00 | 0.50 | 0.4 | 1.65 | 0.00 | 0.00% | 1 | 338 | 101.17% | No |
| EXK270115P00004500 | 10/9 9:30 AM | 4.50 | 0.52 | 0.5 | 1.1 | 0.00 | 0.00% | 20 | 119 | 76.27% | No |
| EXK270115P00005000 | 10/1 3:46 PM | 5.00 | 0.81 | 0.05 | 3.1 | 0.00 | 0.00% | 3 | 410 | 101.37% | No |
| EXK270115P00005500 | 10/24 3:48 PM | 5.50 | 1.15 | 1.1 | 1.4 | 0.00 | 0.00% | 30 | 228 | 74.71% | No |
| EXK270115P00007500 | 10/31 11:46 AM | 7.50 | 2.10 | 1.5 | 2.8 | 0.00 | 0.00% | 10 | 678 | 64.36% | Yes |
| EXK270115P00010000 | 10/16 2:15 PM | 10.00 | 3.26 | 2.9 | 5.3 | 0.00 | 0.00% | 5 | 64 | 68.46% | Yes |
| EXK270115P00015000 | 10/23 2:10 PM | 15.00 | 8.10 | 6.9 | 9.3 | 0.00 | 0.00% | 15 | 45 | 56.15% | Yes |
