Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00105000 | 2024-05-03 2:19PM EDT | 2024-05-10 | 10.52 | 10.95 | 11.55 | -1.03 | -8.92% | 10 | 388 | 53.61% |
| XOM240517C00105000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 10.85 | 10.85 | 11.45 | -0.73 | -6.30% | 26 | 9,025 | 42.38% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 9.20 | 13.00 | 0.00 | - | 4 | 8 | 57.76% |
| XOM240531C00105000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 12.05 | 10.60 | 13.00 | 0.00 | - | 1 | 18 | 49.71% |
| XOM240621C00105000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 11.02 | 11.15 | 11.60 | -0.68 | -5.81% | 13 | 7,146 | 23.95% |
| XOM240719C00105000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.03 | 12.00 | 12.30 | -0.47 | -3.76% | 2,175 | 4,213 | 24.79% |
| XOM240920C00105000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 12.73 | 13.20 | 13.60 | -0.88 | -6.47% | 23 | 3,157 | 24.71% |
| XOM241018C00105000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 13.35 | 13.65 | 14.00 | -4.15 | -23.71% | 31 | 86 | 24.19% |
| XOM241220C00105000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 14.81 | 15.05 | 15.35 | -1.04 | -6.56% | 16 | 1,606 | 25.12% |
| XOM250117C00105000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 15.47 | 15.40 | 15.80 | -0.89 | -5.44% | 26 | 7,642 | 25.10% |
| XOM250321C00105000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 16.52 | 15.55 | 17.10 | -1.15 | -6.51% | 20 | 8 | 25.98% |
| XOM250620C00105000 | 2024-05-03 1:57PM EDT | 2025-06-20 | 17.80 | 16.25 | 18.95 | -0.90 | -4.81% | 103 | 2,099 | 27.22% |
| XOM251219C00105000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 20.00 | 20.15 | 20.60 | -1.28 | -6.02% | 5 | 2,484 | 25.79% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 20.45 | 20.85 | 0.00 | - | 5 | 1,316 | 25.67% |
| XOM261218C00105000 | 2024-05-03 1:45PM EDT | 2026-12-18 | 22.98 | 22.90 | 24.10 | -4.20 | -15.45% | 42 | 181 | 25.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00105000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 644 | 36.33% |
| XOM240517P00105000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 764 | 8,331 | 27.54% |
| XOM240524P00105000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 1 | 95 | 24.71% |
| XOM240531P00105000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.19 | 0.14 | 0.17 | 0.00 | - | 3 | 50 | 23.19% |
| XOM240607P00105000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.28 | 0.20 | 0.26 | -0.02 | -6.67% | 7 | 115 | 22.75% |
| XOM240621P00105000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | -0.03 | -6.52% | 180 | 8,733 | 22.05% |
| XOM240719P00105000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.80 | -0.09 | -10.47% | 105 | 3,386 | 20.87% |
| XOM240920P00105000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 1.96 | 1.85 | 1.91 | +0.09 | +4.81% | 408 | 5,206 | 21.48% |
| XOM241018P00105000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 2.36 | 2.17 | 2.26 | +0.10 | +4.42% | 331 | 2,799 | 21.13% |
| XOM241220P00105000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 3.33 | 3.25 | 3.35 | -0.01 | -0.30% | 77 | 1,728 | 21.83% |
| XOM250117P00105000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 3.74 | 3.55 | 3.70 | -0.11 | -2.86% | 30 | 9,754 | 21.72% |
| XOM250321P00105000 | 2024-05-03 1:47PM EDT | 2025-03-21 | 4.70 | 4.40 | 4.60 | +0.03 | +0.64% | 2 | 447 | 21.97% |
| XOM250620P00105000 | 2024-05-03 3:10PM EDT | 2025-06-20 | 5.85 | 5.55 | 5.75 | 0.00 | - | 74 | 7,201 | 22.14% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 2025-12-19 | 6.77 | 7.35 | 7.65 | 0.00 | - | 23 | 776 | 22.12% |
| XOM260116P00105000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 8.20 | 7.60 | 7.95 | +1.25 | +17.99% | 12 | 726 | 22.18% |
| XOM261218P00105000 | 2024-05-03 12:40PM EDT | 2026-12-18 | 10.50 | 10.15 | 10.80 | +1.02 | +10.76% | 4 | 64 | 22.12% |
© 2024 Yahoo. All rights reserved.