Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00135000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 394 | 51.56% |
| XOM240517C00135000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 4,711 | 37.50% |
| XOM240524C00135000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 79 | 26.76% |
| XOM240531C00135000 | 2024-04-30 3:38PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 28.91% |
| XOM240621C00135000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 2,062 | 21,879 | 20.90% |
| XOM240719C00135000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.23 | -0.08 | -28.57% | 59 | 10,188 | 20.02% |
| XOM240920C00135000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 0.79 | 0.82 | 0.87 | -0.21 | -21.00% | 417 | 1,559 | 20.37% |
| XOM241018C00135000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 1.12 | 1.16 | 1.25 | -0.27 | -19.42% | 129 | 4,091 | 20.75% |
| XOM241220C00135000 | 2024-05-03 12:10PM EDT | 2024-12-20 | 2.04 | 2.08 | 2.23 | -0.33 | -13.92% | 27 | 2,622 | 21.67% |
| XOM250117C00135000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 2.46 | 2.57 | 2.64 | -0.38 | -13.38% | 46 | 4,709 | 21.86% |
| XOM250321C00135000 | 2024-05-03 10:52AM EDT | 2025-03-21 | 3.15 | 3.40 | 3.55 | -0.56 | -15.09% | 10 | 120 | 22.24% |
| XOM250620C00135000 | 2024-05-02 12:21PM EDT | 2025-06-20 | 5.10 | 4.50 | 4.85 | 0.00 | - | 4 | 2,651 | 22.72% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 2025-12-19 | 10.47 | 7.00 | 7.30 | 0.00 | - | 1 | 288 | 23.47% |
| XOM260116C00135000 | 2024-05-03 11:00AM EDT | 2026-01-16 | 7.05 | 7.25 | 7.60 | -1.05 | -12.96% | 8 | 412 | 23.47% |
| XOM261218C00135000 | 2024-04-29 1:47PM EDT | 2026-12-18 | 13.20 | 10.45 | 11.50 | 0.00 | - | 2 | 187 | 24.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 15.73 | 19.40 | 20.05 | 0.00 | - | 1 | 80 | 63.33% |
| XOM240621P00135000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 18.90 | 19.40 | 19.90 | 0.00 | - | 1 | 506 | 35.03% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 16.95 | 18.35 | 22.00 | 0.00 | - | 8 | 87 | 42.51% |
| XOM240920P00135000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 19.78 | 19.55 | 22.00 | 0.00 | - | 1 | 2 | 31.43% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 19.40 | 20.00 | 20.65 | 0.00 | - | 2 | 40 | 19.43% |
| XOM250117P00135000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 19.75 | 18.85 | 20.65 | 0.00 | - | 1 | 85 | 18.35% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 18.80 | 21.40 | 23.95 | 0.00 | - | 33 | 33 | 22.99% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 16.29% |
© 2024 Yahoo. All rights reserved.