Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 2024-05-24 | 38.65 | 39.40 | 40.10 | 0.00 | - | 1 | 0 | 940.43% |
| XOM240621C00080000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 34.10 | 33.35 | 33.70 | -3.75 | -9.91% | 1 | 28 | 69.73% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 35.80 | 33.65 | 34.05 | 0.00 | - | 5 | 21 | 58.01% |
| XOM240920C00080000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 38.10 | 33.80 | 34.50 | 0.00 | - | 2 | 168 | 47.79% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 36.77 | 33.85 | 34.60 | 0.00 | - | 10 | 20 | 43.95% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 2024-12-20 | 37.70 | 34.10 | 34.90 | 0.00 | - | 5 | 23 | 38.97% |
| XOM250117C00080000 | 2024-05-20 3:27PM EDT | 2025-01-17 | 39.94 | 34.25 | 35.00 | 0.00 | - | 2 | 692 | 37.26% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 36.75 | 40.30 | 0.00 | - | - | 1 | 56.18% |
| XOM250620C00080000 | 2024-05-20 3:22PM EDT | 2025-06-20 | 40.60 | 34.95 | 35.65 | 0.00 | - | 10 | 361 | 32.09% |
| XOM251219C00080000 | 2024-05-22 10:05AM EDT | 2025-12-19 | 40.30 | 35.75 | 36.70 | 0.00 | - | 1 | 103 | 30.13% |
| XOM260116C00080000 | 2024-05-23 3:31PM EDT | 2026-01-16 | 36.60 | 36.10 | 36.95 | 0.00 | - | 5 | 556 | 30.21% |
| XOM261218C00080000 | 2024-05-24 11:20AM EDT | 2026-12-18 | 38.14 | 36.00 | 39.20 | -1.06 | -2.70% | 4 | 923 | 29.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00080000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 88.28% |
| XOM240621P00080000 | 2024-05-23 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 11,150 | 47.66% |
| XOM240719P00080000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 2,148 | 37.89% |
| XOM240920P00080000 | 2024-05-22 2:26PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 2,391 | 29.20% |
| XOM241018P00080000 | 2024-05-14 9:34AM EDT | 2024-10-18 | 0.09 | 0.12 | 0.14 | 0.00 | - | 32 | 144 | 27.30% |
| XOM241220P00080000 | 2024-05-22 11:04AM EDT | 2024-12-20 | 0.25 | 0.31 | 0.34 | 0.00 | - | 25 | 505 | 26.66% |
| XOM250117P00080000 | 2024-05-24 9:58AM EDT | 2025-01-17 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 10 | 15,916 | 25.88% |
| XOM250321P00080000 | 2024-05-15 10:18AM EDT | 2025-03-21 | 0.54 | 0.62 | 0.68 | 0.00 | - | 2 | 8 | 25.79% |
| XOM250620P00080000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 0.84 | 1.05 | 1.10 | 0.00 | - | 12 | 2,556 | 25.45% |
| XOM251219P00080000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 1.60 | 1.94 | 2.08 | 0.00 | - | 49 | 393 | 25.31% |
| XOM260116P00080000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 1.71 | 2.09 | 2.25 | 0.00 | - | 1 | 1,827 | 25.34% |
| XOM261218P00080000 | 2024-05-22 10:43AM EDT | 2026-12-18 | 3.20 | 3.45 | 3.90 | 0.00 | - | 5 | 29 | 24.71% |
© 2024 Yahoo. All rights reserved.