Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOM240517C00085000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 30.87 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| XOM240621C00085000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 20 | 639 | 0.00% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 32.28 | 0.00 | 0.00 | 0.00 | - | 65 | 90 | 0.00% |
| XOM240920C00085000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 481 | 0.00% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOM241220C00085000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 31.62 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 0.00% |
| XOM250117C00085000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 33.23 | 0.00 | 0.00 | 0.00 | - | 66 | 730 | 0.00% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 36.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 35.08 | 0.00 | 0.00 | 0.00 | - | 175 | 764 | 0.00% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 37.76 | 32.05 | 34.60 | 0.00 | - | 1 | 354 | 27.31% |
| XOM260116C00085000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 34.93 | 0.00 | 0.00 | 0.00 | - | 43 | 1,092 | 0.00% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 2026-12-18 | 39.73 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 50.00% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOM240621P00085000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,695 | 25.00% |
| XOM240719P00085000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,006 | 12.50% |
| XOM240920P00085000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,543 | 12.50% |
| XOM241018P00085000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 1,080 | 12.50% |
| XOM241220P00085000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 540 | 6.25% |
| XOM250117P00085000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 22 | 11,923 | 6.25% |
| XOM250321P00085000 | 2024-05-07 3:12PM EDT | 2025-03-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| XOM250620P00085000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 54 | 1,709 | 6.25% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 6.25% |
| XOM260116P00085000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
© 2024 Yahoo. All rights reserved.