Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $68.50 as of 4/19/2024 10:43:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.30 | 41.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 35.00 | 32.60 | 36.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 40.00 | 27.40 | 31.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 45.00 | 22.60 | 25.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 50.00 | 17.90 | 20.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 55.00 | 13.60 | 15.30 | 13.40 | 0.00 | 0.00% | 0 | 70 | 0.88 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/18/2024 4:00:06 PM EST |
| 60.00 | 9.50 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 566 | 0.40 | 0.94 | 0.02 | -0.02 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 65.00 | 5.10 | 5.30 | 6.23 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.77 | 0.05 | -0.04 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 70.00 | 1.90 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.44 | 0.07 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 75.00 | 0.30 | 0.50 | 0.30 | -0.10 | -25.00% | 2 | 92 | 0.27 | 0.16 | 0.04 | -0.02 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 147 | 0.41 | 0.04 | 0.01 | -0.01 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.14 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 4/18/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/18/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 4:00:06 PM EST |
| 60.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.06 | 0.02 | -0.02 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 65.00 | 0.65 | 0.75 | 0.90 | +0.10 | +12.50% | 3 | 54 | 0.30 | -0.23 | 0.05 | -0.04 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 70.00 | 2.40 | 2.90 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.56 | 0.07 | -0.04 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 75.00 | 5.70 | 6.30 | 6.29 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.84 | 0.04 | -0.02 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 80.00 | 9.40 | 12.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 85.00 | 14.00 | 17.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 90.00 | 19.90 | 22.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 95.00 | 23.60 | 27.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 100.00 | 28.60 | 32.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |