Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00115000 | 2024-06-17 1:54PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,143 | 17,691 | 23.05% |
| XOM240628C00115000 | 2024-06-17 2:04PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 342 | 687 | 20.51% |
| XOM240705C00115000 | 2024-06-17 1:51PM EDT | 2024-07-05 | 0.27 | 0.26 | 0.30 | -0.05 | -15.62% | 338 | 802 | 19.63% |
| XOM240712C00115000 | 2024-06-17 1:40PM EDT | 2024-07-12 | 0.51 | 0.48 | 0.52 | -0.05 | -8.93% | 68 | 294 | 20.02% |
| XOM240719C00115000 | 2024-06-17 2:01PM EDT | 2024-07-19 | 0.75 | 0.72 | 0.75 | -0.07 | -8.54% | 1,008 | 20,874 | 20.39% |
| XOM240726C00115000 | 2024-06-17 2:06PM EDT | 2024-07-26 | 0.96 | 0.86 | 1.10 | -0.05 | -4.95% | 26 | 1,458 | 21.73% |
| XOM240802C00115000 | 2024-06-17 1:40PM EDT | 2024-08-02 | 1.30 | 1.21 | 1.48 | 0.00 | - | 5 | 5 | 23.04% |
| XOM240816C00115000 | 2024-06-17 1:58PM EDT | 2024-08-16 | 1.61 | 1.60 | 1.64 | -0.07 | -4.17% | 2,305 | 4,966 | 21.28% |
| XOM240920C00115000 | 2024-06-17 2:09PM EDT | 2024-09-20 | 2.36 | 2.39 | 2.42 | -0.08 | -3.29% | 59 | 5,386 | 20.90% |
| XOM241018C00115000 | 2024-06-17 1:54PM EDT | 2024-10-18 | 3.08 | 3.10 | 3.20 | -0.07 | -2.22% | 21 | 2,761 | 21.70% |
| XOM241220C00115000 | 2024-06-17 1:43PM EDT | 2024-12-20 | 4.54 | 4.50 | 4.60 | +0.08 | +1.79% | 22 | 2,183 | 22.37% |
| XOM250117C00115000 | 2024-06-17 2:09PM EDT | 2025-01-17 | 5.16 | 5.15 | 5.25 | -0.01 | -0.19% | 224 | 9,409 | 22.86% |
| XOM250321C00115000 | 2024-06-17 10:05AM EDT | 2025-03-21 | 6.20 | 6.25 | 6.35 | -0.01 | -0.16% | 5 | 582 | 23.04% |
| XOM250620C00115000 | 2024-06-17 10:31AM EDT | 2025-06-20 | 7.65 | 7.55 | 7.90 | -0.05 | -0.65% | 2 | 3,760 | 23.57% |
| XOM251219C00115000 | 2024-06-17 10:13AM EDT | 2025-12-19 | 10.20 | 10.20 | 10.60 | -0.09 | -0.87% | 3 | 619 | 24.34% |
| XOM260116C00115000 | 2024-06-14 10:21AM EDT | 2026-01-16 | 10.65 | 10.55 | 10.85 | +0.05 | +0.47% | 1 | 497 | 24.20% |
| XOM261218C00115000 | 2024-06-17 1:56PM EDT | 2026-12-18 | 13.40 | 12.30 | 14.25 | +0.20 | +1.52% | 19 | 388 | 24.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00115000 | 2024-06-17 1:44PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.40 | -0.12 | -1.98% | 386 | 18,263 | 46.29% |
| XOM240628P00115000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 5.63 | 5.80 | 6.00 | -0.39 | -6.48% | 346 | 164 | 20.17% |
| XOM240705P00115000 | 2024-06-17 11:40AM EDT | 2024-07-05 | 5.95 | 5.80 | 5.95 | +0.90 | +17.82% | 6 | 66 | 14.50% |
| XOM240712P00115000 | 2024-06-12 9:56AM EDT | 2024-07-12 | 3.67 | 6.00 | 6.15 | 0.00 | - | 1 | 7 | 16.60% |
| XOM240719P00115000 | 2024-06-17 12:11PM EDT | 2024-07-19 | 6.06 | 6.10 | 6.25 | -0.33 | -5.16% | 43 | 9,446 | 16.16% |
| XOM240726P00115000 | 2024-06-14 9:58AM EDT | 2024-07-26 | 6.20 | 6.25 | 6.65 | +0.10 | +1.64% | 10 | 8 | 18.90% |
| XOM240802P00115000 | 2024-06-14 10:30AM EDT | 2024-08-02 | 6.90 | 6.35 | 6.75 | 0.00 | - | - | 6 | 18.31% |
| XOM240816P00115000 | 2024-06-17 12:00PM EDT | 2024-08-16 | 7.10 | 7.10 | 7.20 | -0.13 | -1.80% | 9 | 2,124 | 19.29% |
| XOM240920P00115000 | 2024-06-17 10:38AM EDT | 2024-09-20 | 7.80 | 7.65 | 7.75 | -0.07 | -0.89% | 2 | 8,713 | 18.26% |
| XOM241018P00115000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 8.32 | 8.05 | 8.20 | 0.00 | - | 7 | 2,602 | 18.06% |
| XOM241220P00115000 | 2024-06-17 9:34AM EDT | 2024-12-20 | 9.35 | 9.30 | 9.65 | -0.10 | -1.06% | 18 | 2,809 | 19.69% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOM250321P00115000 | 2024-06-10 10:23AM EDT | 2025-03-21 | 8.45 | 10.50 | 10.70 | 0.00 | - | 1 | 1,724 | 19.02% |
| XOM250620P00115000 | 2024-06-12 9:35AM EDT | 2025-06-20 | 9.90 | 10.90 | 12.80 | 0.00 | - | 12 | 2,626 | 21.39% |
| XOM251219P00115000 | 2024-06-17 11:26AM EDT | 2025-12-19 | 13.53 | 13.40 | 14.70 | +1.47 | +12.19% | 2 | 418 | 21.08% |
| XOM260116P00115000 | 2024-06-10 12:32PM EDT | 2026-01-16 | 11.75 | 13.65 | 14.10 | 0.00 | - | 9 | 505 | 19.47% |
| XOM261218P00115000 | 2024-06-14 9:36AM EDT | 2026-12-18 | 16.00 | 14.40 | 17.80 | 0.00 | - | 1 | 137 | 20.87% |
© 2024 Yahoo. All rights reserved.