Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00090000 | 2024-05-01 1:56PM EDT | 2024-05-17 | 26.08 | 24.80 | 27.45 | 0.00 | - | 15 | 419 | 68.56% |
| XOM240621C00090000 | 2024-04-29 11:01AM EDT | 2024-06-21 | 29.18 | 25.70 | 27.40 | 0.00 | - | 1 | 901 | 60.91% |
| XOM240719C00090000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 27.16 | 24.00 | 28.20 | 0.00 | - | 3 | 196 | 56.06% |
| XOM240920C00090000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 27.00 | 25.45 | 28.80 | 0.00 | - | 1 | 624 | 45.22% |
| XOM241018C00090000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 27.75 | 25.60 | 28.15 | 0.00 | - | 20 | 151 | 37.50% |
| XOM241220C00090000 | 2024-05-01 1:58PM EDT | 2024-12-20 | 27.59 | 27.15 | 28.80 | 0.00 | - | 2 | 91 | 35.14% |
| XOM250117C00090000 | 2024-05-02 12:14PM EDT | 2025-01-17 | 27.90 | 27.35 | 28.10 | 0.00 | - | 2 | 2,243 | 29.92% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 2025-03-21 | 29.05 | 27.75 | 29.30 | 0.00 | - | 1 | 3 | 31.69% |
| XOM250620C00090000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 29.50 | 27.50 | 29.35 | 0.00 | - | 1 | 656 | 28.14% |
| XOM251219C00090000 | 2024-05-02 1:35PM EDT | 2025-12-19 | 31.00 | 30.25 | 30.75 | 0.00 | - | 4 | 200 | 27.15% |
| XOM260116C00090000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 31.30 | 28.75 | 31.70 | 0.00 | - | 10 | 735 | 28.85% |
| XOM261218C00090000 | 2024-04-26 3:36PM EDT | 2026-12-18 | 35.43 | 31.35 | 33.95 | 0.00 | - | 47 | 172 | 27.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00090000 | 2024-04-30 3:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 7,151 | 57.42% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 1 | 52.54% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 41.60% |
| XOM240621P00090000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 5,315 | 31.25% |
| XOM240719P00090000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 7 | 1,881 | 27.44% |
| XOM240920P00090000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 0.34 | 0.29 | 0.34 | -0.03 | -8.11% | 31 | 4,975 | 25.17% |
| XOM241018P00090000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.45 | -0.02 | -4.26% | 6 | 269 | 24.37% |
| XOM241220P00090000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 0.95 | 0.89 | 0.94 | +0.01 | +1.06% | 7 | 1,698 | 24.84% |
| XOM250117P00090000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.16 | 0.00 | - | 21 | 4,243 | 24.87% |
| XOM250321P00090000 | 2024-04-30 2:54PM EDT | 2025-03-21 | 1.55 | 1.48 | 1.76 | 0.00 | - | 2 | 185 | 25.32% |
| XOM250620P00090000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 2.42 | 2.08 | 2.50 | +0.09 | +3.86% | 2 | 867 | 25.21% |
| XOM251219P00090000 | 2024-04-30 12:19PM EDT | 2025-12-19 | 3.37 | 3.50 | 3.70 | 0.00 | - | 2 | 1,236 | 24.43% |
| XOM260116P00090000 | 2024-05-02 2:47PM EDT | 2026-01-16 | 3.80 | 3.50 | 4.00 | 0.00 | - | 20 | 1,094 | 24.66% |
| XOM261218P00090000 | 2024-04-29 1:46PM EDT | 2026-12-18 | 5.40 | 5.65 | 6.25 | 0.00 | - | 2 | 61 | 24.34% |
© 2024 Yahoo. All rights reserved.