Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00110000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.20 | 5.25 | 7.20 | -0.79 | -11.30% | 505 | 127 | 54.30% |
| XOM240517C00110000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 5.55 | 6.15 | 6.55 | -0.82 | -12.87% | 130 | 14,216 | 28.03% |
| XOM240524C00110000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 5.60 | 6.15 | 6.50 | -0.65 | -10.40% | 5 | 16 | 22.14% |
| XOM240531C00110000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 5.77 | 6.30 | 6.65 | -0.85 | -12.84% | 25 | 39 | 21.07% |
| XOM240607C00110000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 6.37 | 6.45 | 7.80 | -2.82 | -30.69% | 16 | 15 | 29.55% |
| XOM240621C00110000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.10 | -0.73 | -9.51% | 160 | 12,070 | 19.73% |
| XOM240719C00110000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.10 | -0.40 | -4.76% | 123 | 5,356 | 21.62% |
| XOM240920C00110000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 9.05 | 8.55 | 9.70 | -1.02 | -10.13% | 68 | 3,151 | 22.39% |
| XOM241018C00110000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 9.80 | 10.30 | 10.45 | -1.10 | -10.09% | 12 | 303 | 23.06% |
| XOM241220C00110000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 11.47 | 11.50 | 11.80 | -0.97 | -7.80% | 1 | 857 | 23.63% |
| XOM250117C00110000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 11.90 | 12.30 | 12.45 | -0.77 | -6.08% | 44 | 5,609 | 24.10% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 12.90 | 13.35 | 13.55 | -4.40 | -25.43% | 1 | 13 | 24.30% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 2025-06-20 | 17.65 | 12.60 | 15.15 | 0.00 | - | 105 | 2,738 | 24.90% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 2025-12-19 | 16.10 | 17.30 | 19.30 | 0.00 | - | 95 | 568 | 28.15% |
| XOM260116C00110000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 17.70 | 17.55 | 17.80 | -0.40 | -2.21% | 181 | 828 | 24.90% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 2026-12-18 | 23.75 | 20.15 | 21.65 | 0.00 | - | 1 | 627 | 25.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00110000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 618 | 3,668 | 22.27% |
| XOM240517P00110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.28 | -0.06 | -17.65% | 835 | 12,499 | 22.61% |
| XOM240524P00110000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.51 | 0.42 | 0.48 | +0.05 | +10.87% | 145 | 434 | 21.83% |
| XOM240531P00110000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.64 | -0.05 | -7.58% | 46 | 398 | 20.95% |
| XOM240607P00110000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 0.94 | 0.78 | 0.85 | 0.00 | - | 20 | 80 | 20.92% |
| XOM240621P00110000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.19 | -0.08 | -6.40% | 633 | 20,579 | 20.45% |
| XOM240719P00110000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.76 | -0.13 | -6.91% | 221 | 2,889 | 19.70% |
| XOM240920P00110000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.25 | +0.05 | +1.54% | 444 | 2,627 | 20.66% |
| XOM241018P00110000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 3.61 | 3.55 | 3.70 | -0.14 | -3.73% | 9 | 1,735 | 20.45% |
| XOM241220P00110000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 4.95 | 4.75 | 4.90 | +0.05 | +1.02% | 2 | 989 | 21.02% |
| XOM250117P00110000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 5.35 | 5.10 | 5.25 | +0.10 | +1.90% | 41 | 10,719 | 20.82% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 6.50 | 6.00 | 6.25 | 0.00 | - | 1 | 1,176 | 21.14% |
| XOM250620P00110000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 7.50 | 7.25 | 7.45 | +0.05 | +0.67% | 7 | 1,468 | 21.27% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 2025-12-19 | 8.55 | 9.05 | 9.45 | 0.00 | - | 8 | 160 | 21.31% |
| XOM260116P00110000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 9.35 | 9.25 | 9.65 | 0.00 | - | 1 | 1,126 | 21.18% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 11.95 | 12.75 | 0.00 | - | 1 | 40 | 21.44% |
© 2024 Yahoo. All rights reserved.