Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00125000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 60 | 1,401 | 28.13% |
| XOM240517C00125000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,417 | 19,490 | 20.70% |
| XOM240524C00125000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 4 | 2,762 | 19.92% |
| XOM240531C00125000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.19 | -0.11 | -42.31% | 23 | 2,856 | 18.65% |
| XOM240607C00125000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 0.28 | 0.26 | 0.30 | -0.10 | -26.32% | 33 | 107 | 18.60% |
| XOM240621C00125000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.56 | -0.14 | -20.59% | 1,630 | 46,454 | 18.73% |
| XOM240719C00125000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.20 | -0.26 | -18.06% | 242 | 12,712 | 19.50% |
| XOM240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 2.55 | 2.55 | 2.61 | -0.29 | -10.21% | 217 | 8,828 | 20.51% |
| XOM241018C00125000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 3.10 | 3.20 | 3.30 | -0.45 | -12.68% | 29 | 2,358 | 21.19% |
| XOM241220C00125000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 4.30 | 4.50 | 4.65 | -0.50 | -10.42% | 170 | 3,492 | 22.03% |
| XOM250117C00125000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.25 | -0.25 | -4.59% | 151 | 14,351 | 22.42% |
| XOM250321C00125000 | 2024-05-03 11:25AM EDT | 2025-03-21 | 5.86 | 6.15 | 6.35 | -0.72 | -10.94% | 26 | 679 | 22.73% |
| XOM250620C00125000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 7.70 | 7.75 | 7.95 | -0.39 | -4.82% | 112 | 10,973 | 23.39% |
| XOM251219C00125000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 10.90 | 10.35 | 10.65 | 0.00 | - | 16 | 576 | 24.09% |
| XOM260116C00125000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 10.70 | 10.70 | 11.10 | -0.57 | -5.06% | 3 | 636 | 24.29% |
| XOM261218C00125000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 14.06 | 13.85 | 15.00 | -1.94 | -12.12% | 2 | 359 | 24.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00125000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 8.80 | 7.55 | 11.10 | 0.00 | - | 10 | 2 | 88.67% |
| XOM240517P00125000 | 2024-05-03 10:49AM EDT | 2024-05-17 | 11.40 | 8.25 | 11.90 | +2.14 | +23.11% | 3 | 924 | 70.87% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 2024-05-24 | 6.55 | 9.50 | 10.10 | 0.00 | - | 1 | 35 | 36.74% |
| XOM240531P00125000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 7.60 | 9.55 | 10.15 | 0.00 | - | 12 | 31 | 32.18% |
| XOM240607P00125000 | 2024-04-26 3:31PM EDT | 2024-06-07 | 7.60 | 9.60 | 10.20 | 0.00 | - | 15 | 15 | 29.18% |
| XOM240621P00125000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 10.13 | 9.65 | 10.20 | +0.16 | +1.60% | 4 | 1,730 | 24.55% |
| XOM240719P00125000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 10.20 | 10.10 | 10.30 | +0.11 | +1.09% | 3 | 205 | 20.15% |
| XOM240920P00125000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 11.55 | 10.85 | 11.45 | +0.35 | +3.13% | 2 | 4,803 | 19.89% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 9.49 | 11.40 | 11.60 | 0.00 | - | 2 | 145 | 18.70% |
| XOM241220P00125000 | 2024-05-01 2:34PM EDT | 2024-12-20 | 12.20 | 12.40 | 12.65 | 0.00 | - | 3 | 480 | 19.13% |
| XOM250117P00125000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 13.05 | 12.50 | 12.95 | 0.00 | - | 3 | 5,031 | 18.90% |
| XOM250321P00125000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 14.00 | 13.55 | 13.80 | 0.00 | - | 10 | 29 | 19.03% |
| XOM250620P00125000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 14.50 | 13.40 | 14.85 | 0.00 | - | 1 | 5,826 | 19.04% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 15.80 | 16.25 | 16.80 | 0.00 | - | 74 | 1,903 | 19.25% |
| XOM260116P00125000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 17.00 | 16.40 | 16.95 | +1.80 | +11.84% | 1 | 58 | 19.07% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 18.95 | 19.85 | 0.00 | - | 1 | 26 | 19.27% |
© 2024 Yahoo. All rights reserved.