Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 6,389 | 79.69% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 995 | 53.91% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 42.58% |
| XOM240621C00150000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 26 | 2,588 | 28.71% |
| XOM240719C00150000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 2,207 | 24.22% |
| XOM240920C00150000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 26 | 664 | 21.39% |
| XOM241018C00150000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 0.35 | 0.25 | 0.28 | 0.00 | - | 1 | 492 | 21.27% |
| XOM241220C00150000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 0.78 | 0.59 | 0.64 | 0.00 | - | 2 | 587 | 21.44% |
| XOM250117C00150000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.84 | -0.14 | -15.22% | 136 | 3,360 | 21.56% |
| XOM250321C00150000 | 2024-05-01 2:34PM EDT | 2025-03-21 | 1.65 | 1.29 | 1.47 | 0.00 | - | 3 | 66 | 22.38% |
| XOM250620C00150000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 2.14 | 2.09 | 2.23 | -0.20 | -8.55% | 213 | 1,298 | 22.39% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 2025-12-19 | 4.69 | 3.70 | 4.00 | 0.00 | - | 44 | 425 | 22.92% |
| XOM260116C00150000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 3.90 | 3.85 | 4.20 | -0.90 | -18.75% | 3 | 406 | 22.82% |
| XOM261218C00150000 | 2024-04-26 3:03PM EDT | 2026-12-18 | 8.80 | 6.85 | 9.40 | 0.00 | - | 1 | 155 | 26.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 86.35% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 2024-09-20 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 78.19% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 44.13% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 28.15 | 32.55 | 37.25 | 0.00 | - | 34 | 30 | 25.51% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 2025-12-19 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 10.84% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 36.51% |
| XOM261218P00150000 | 2024-05-01 2:23PM EDT | 2026-12-18 | 35.78 | 34.45 | 37.00 | 0.00 | - | 4 | 40 | 16.30% |
© 2024 Yahoo. All rights reserved.