Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 63 | 57.42% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,699 | 43.36% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 505 | 849 | 31.64% |
| XOM240531C00140000 | 2024-05-01 9:50AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 33.89% |
| XOM240621C00140000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 30 | 10,238 | 23.15% |
| XOM240719C00140000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 0.09 | 0.10 | 0.11 | -0.06 | -40.00% | 124 | 5,651 | 20.70% |
| XOM240920C00140000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 0.43 | 0.45 | 0.49 | -0.14 | -24.56% | 67 | 8,538 | 20.46% |
| XOM241018C00140000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 0.68 | 0.71 | 0.76 | -0.20 | -22.73% | 19 | 2,358 | 20.78% |
| XOM241220C00140000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 1.44 | 1.38 | 1.48 | -0.21 | -12.73% | 1 | 1,303 | 21.44% |
| XOM250117C00140000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 1.73 | 1.77 | 1.82 | -0.37 | -17.62% | 31 | 4,857 | 21.64% |
| XOM250321C00140000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 2.30 | 2.49 | 2.59 | -0.60 | -20.69% | 6 | 124 | 22.00% |
| XOM250620C00140000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 3.94 | 3.40 | 3.75 | 0.00 | - | 5 | 976 | 22.51% |
| XOM251219C00140000 | 2024-05-03 3:23PM EDT | 2025-12-19 | 5.70 | 5.55 | 6.00 | -1.53 | -21.16% | 1 | 207 | 23.23% |
| XOM260116C00140000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 5.90 | 5.90 | 6.25 | -0.70 | -10.61% | 231 | 2,144 | 23.17% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 2026-12-18 | 11.80 | 9.30 | 11.55 | 0.00 | - | 1 | 144 | 26.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 24.00 | 24.40 | 25.05 | 0.00 | - | 115 | 157 | 71.14% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 42.02% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 24.40 | 25.05 | 0.00 | - | 2 | 1 | 33.53% |
| XOM240920P00140000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 26.24 | 24.35 | 25.10 | +3.84 | +17.14% | 10 | 46 | 25.22% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 23.40 | 24.30 | 25.20 | 0.00 | - | 1 | 3 | 23.61% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.27% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 2025-01-17 | 22.60 | 23.70 | 26.20 | 0.00 | - | 1 | 86 | 23.15% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 24.65 | 27.75 | 0.00 | - | 13 | 29 | 22.55% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.06% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 2026-01-16 | 24.50 | 26.45 | 27.45 | 0.00 | - | 1 | 7 | 17.75% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.09% |
© 2024 Yahoo. All rights reserved.