Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 54.69% |
| XOM240517C00145000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,421 | 46.88% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 36.72% |
| XOM240531C00145000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 39.06% |
| XOM240621C00145000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 890 | 25.98% |
| XOM240719C00145000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.10 | 0.04 | 0.07 | 0.00 | - | 30 | 391 | 22.36% |
| XOM240920C00145000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.28 | -0.11 | -30.56% | 21 | 545 | 20.78% |
| XOM241018C00145000 | 2024-05-03 3:17PM EDT | 2024-10-18 | 0.41 | 0.42 | 0.47 | -0.13 | -24.07% | 5 | 2,678 | 21.05% |
| XOM241220C00145000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 0.89 | 0.92 | 1.01 | -0.25 | -21.93% | 7 | 637 | 21.57% |
| XOM250117C00145000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 1.16 | 1.20 | 1.25 | -0.23 | -16.55% | 11 | 4,848 | 21.60% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 2025-03-21 | 2.85 | 1.81 | 1.99 | 0.00 | - | 6 | 53 | 22.30% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 3.97 | 2.63 | 2.89 | 0.00 | - | 6 | 538 | 22.39% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 2025-12-19 | 5.50 | 4.60 | 4.90 | 0.00 | - | 1 | 116 | 23.03% |
| XOM260116C00145000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 4.90 | 4.80 | 5.20 | -1.08 | -18.06% | 1 | 165 | 23.10% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 10.00 | 8.05 | 8.80 | 0.00 | - | 2 | 139 | 24.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 26.40 | 28.35 | 31.05 | 0.00 | - | - | 30 | 79.88% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 79.22% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 25.90 | 28.35 | 31.00 | 0.00 | - | - | 75 | 45.70% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 2024-09-20 | 23.92 | 28.30 | 31.10 | 0.00 | - | - | 2 | 34.46% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 26.45 | 28.25 | 31.25 | 0.00 | - | 1 | 88 | 25.94% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 29.15 | 31.95 | 0.00 | - | - | 9 | 25.60% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 2025-06-20 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 52.69% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 32.50% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 19.43% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 16.12% |
© 2024 Yahoo. All rights reserved.