Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00095000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 20.35 | 20.65 | 22.65 | -3.25 | -13.77% | 4 | 1 | 107.52% |
| XOM240517C00095000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 21.54 | 20.85 | 21.45 | 0.00 | - | 35 | 892 | 55.66% |
| XOM240621C00095000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 21.50 | 20.95 | 23.20 | 0.00 | - | 12 | 1,578 | 59.25% |
| XOM240719C00095000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 19.72 | 21.10 | 21.55 | -2.38 | -10.77% | 14 | 943 | 31.06% |
| XOM240920C00095000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 22.25 | 19.70 | 24.00 | 0.00 | - | 36 | 1,071 | 39.56% |
| XOM241018C00095000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 22.80 | 22.10 | 22.55 | 0.00 | - | 12 | 47 | 28.27% |
| XOM241220C00095000 | 2024-04-26 2:03PM EDT | 2024-12-20 | 25.65 | 21.90 | 23.35 | 0.00 | - | 3 | 123 | 27.96% |
| XOM250117C00095000 | 2024-05-01 12:41PM EDT | 2025-01-17 | 23.91 | 23.20 | 23.75 | 0.00 | - | 1 | 2,379 | 28.07% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 2025-03-21 | 27.19 | 23.35 | 25.25 | 0.00 | - | 1 | 18 | 30.34% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 2025-06-20 | 27.70 | 22.85 | 25.60 | 0.00 | - | 216 | 533 | 27.79% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 24.75 | 27.95 | 0.00 | - | 4 | 164 | 28.51% |
| XOM260116C00095000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 26.90 | 25.35 | 29.25 | -3.36 | -11.10% | 3 | 1,486 | 30.64% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 2026-12-18 | 31.10 | 28.75 | 30.35 | 0.00 | - | 1 | 118 | 26.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 12 | 16 | 61.72% |
| XOM240517P00095000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 20 | 4,688 | 48.05% |
| XOM240524P00095000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 41.70% |
| XOM240531P00095000 | 2024-04-30 2:40PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.11 | 0.00 | - | 150 | 224 | 37.31% |
| XOM240607P00095000 | 2024-04-29 12:38PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 31.74% |
| XOM240621P00095000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 3 | 6,412 | 27.34% |
| XOM240719P00095000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 0.19 | 0.14 | 0.18 | 0.00 | - | 126 | 2,352 | 24.51% |
| XOM240920P00095000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 0.60 | 0.54 | 0.60 | -0.02 | -3.23% | 31 | 3,100 | 23.56% |
| XOM241018P00095000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 0.87 | 0.72 | 0.79 | 0.00 | - | 1 | 331 | 23.11% |
| XOM241220P00095000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 1.46 | 1.40 | 1.48 | 0.00 | - | 3 | 1,693 | 23.77% |
| XOM250117P00095000 | 2024-05-03 1:13PM EDT | 2025-01-17 | 1.67 | 1.61 | 1.67 | -0.02 | -1.18% | 4 | 4,775 | 23.38% |
| XOM250321P00095000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 2.40 | 2.17 | 2.48 | -0.04 | -1.64% | 4 | 33 | 24.20% |
| XOM250620P00095000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 3.30 | 2.93 | 3.25 | +0.43 | +14.98% | 100 | 1,096 | 23.83% |
| XOM251219P00095000 | 2024-05-01 1:30PM EDT | 2025-12-19 | 4.80 | 4.55 | 4.80 | 0.00 | - | 19 | 594 | 23.66% |
| XOM260116P00095000 | 2024-05-01 11:11AM EDT | 2026-01-16 | 4.95 | 4.60 | 5.00 | 0.00 | - | 94 | 1,445 | 23.58% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 6.34 | 6.90 | 7.60 | 0.00 | - | 2 | 36 | 23.62% |
© 2024 Yahoo. All rights reserved.