Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00145000 | 2024-06-13 3:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 903 | 135.16% |
| XOM240719C00145000 | 2024-06-05 12:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 25 | 451 | 41.70% |
| XOM240816C00145000 | 2024-05-31 2:59PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 32.62% |
| XOM240920C00145000 | 2024-06-17 1:05PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 30 | 675 | 24.22% |
| XOM241018C00145000 | 2024-06-17 3:49PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.19 | 0.00 | - | 20 | 1,380 | 25.20% |
| XOM241220C00145000 | 2024-06-18 12:32PM EDT | 2024-12-20 | 0.28 | 0.20 | 0.39 | -0.03 | -9.68% | 1 | 676 | 23.32% |
| XOM250117C00145000 | 2024-06-17 3:46PM EDT | 2025-01-17 | 0.43 | 0.34 | 0.50 | +0.10 | +30.30% | 1 | 4,786 | 22.85% |
| XOM250321C00145000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 1.39 | 0.63 | 0.70 | 0.00 | - | 1 | 66 | 21.62% |
| XOM250620C00145000 | 2024-06-17 12:29PM EDT | 2025-06-20 | 1.28 | 1.19 | 1.49 | 0.00 | - | 2 | 682 | 22.69% |
| XOM251219C00145000 | 2024-06-14 3:29PM EDT | 2025-12-19 | 2.75 | 2.29 | 2.80 | 0.00 | - | 1 | 93 | 22.57% |
| XOM260116C00145000 | 2024-06-18 12:14PM EDT | 2026-01-16 | 2.87 | 2.67 | 3.00 | -0.04 | -1.37% | 7 | 371 | 22.54% |
| XOM261218C00145000 | 2024-06-12 10:27AM EDT | 2026-12-18 | 6.40 | 4.95 | 5.55 | 0.00 | - | 4 | 176 | 22.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00145000 | 2024-05-22 3:42PM EDT | 2024-06-21 | 29.45 | 33.85 | 37.65 | 0.00 | - | 1 | 1 | 135.16% |
| XOM240719P00145000 | 2024-06-07 3:36PM EDT | 2024-07-19 | 31.70 | 35.75 | 36.05 | 0.00 | - | 5 | 0 | 53.71% |
| XOM240920P00145000 | 2024-06-17 12:40PM EDT | 2024-09-20 | 35.85 | 35.65 | 36.10 | 0.00 | - | 2 | 4 | 34.42% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 29.75 | 25.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| XOM250117P00145000 | 2024-06-18 2:51PM EDT | 2025-01-17 | 35.27 | 35.40 | 36.35 | -0.83 | -2.30% | 37 | 88 | 25.09% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 0.00% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 29.05 | 30.05 | 34.15 | 0.00 | - | 16 | 16 | 0.00% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 23.97% |
| XOM260116P00145000 | 2024-06-07 2:56PM EDT | 2026-01-16 | 33.05 | 34.70 | 38.35 | 0.00 | - | 1 | 2 | 21.96% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.