Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00105000 | 2024-07-25 2:48PM EDT | 2024-08-02 | 12.40 | 10.65 | 14.35 | 0.00 | - | 1 | 9 | 104.00% |
| XOM240809C00105000 | 2024-07-25 10:47AM EDT | 2024-08-09 | 10.65 | 10.75 | 14.45 | 0.00 | - | 3 | 32 | 75.10% |
| XOM240816C00105000 | 2024-07-26 1:11PM EDT | 2024-08-16 | 13.07 | 11.05 | 14.55 | +0.22 | +1.71% | 6 | 263 | 62.57% |
| XOM240823C00105000 | 2024-07-26 10:54AM EDT | 2024-08-23 | 12.40 | 11.70 | 13.80 | +1.87 | +17.76% | 5 | 14 | 45.70% |
| XOM240830C00105000 | 2024-07-25 10:37AM EDT | 2024-08-30 | 11.25 | 11.65 | 14.05 | 0.00 | - | - | - | 43.51% |
| XOM240920C00105000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 13.00 | 11.85 | 14.20 | -0.22 | -1.66% | 5 | 3,346 | 35.60% |
| XOM241018C00105000 | 2024-07-26 2:44PM EDT | 2024-10-18 | 14.05 | 13.65 | 14.85 | -0.05 | -0.35% | 14 | 443 | 33.11% |
| XOM241220C00105000 | 2024-07-26 3:16PM EDT | 2024-12-20 | 15.20 | 14.90 | 16.15 | +0.02 | +0.13% | 1 | 1,662 | 30.69% |
| XOM250117C00105000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 15.71 | 14.50 | 17.65 | -0.17 | -1.07% | 1 | 7,297 | 33.76% |
| XOM250321C00105000 | 2024-07-23 12:07PM EDT | 2025-03-21 | 13.65 | 16.40 | 16.95 | 0.00 | - | 4 | 300 | 26.72% |
| XOM250620C00105000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 18.55 | 17.60 | 18.80 | +2.44 | +15.15% | 2 | 2,004 | 27.66% |
| XOM251219C00105000 | 2024-07-24 1:13PM EDT | 2025-12-19 | 18.40 | 19.60 | 20.70 | 0.00 | - | 30 | 2,501 | 26.14% |
| XOM260116C00105000 | 2024-07-25 2:43PM EDT | 2026-01-16 | 20.75 | 19.85 | 20.85 | 0.00 | - | 31 | 1,257 | 25.75% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 18.16 | 17.55 | 22.45 | 0.00 | - | 4 | 202 | 22.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00105000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.55 | 0.02 | 0.54 | +0.47 | +587.50% | 151 | 228 | 55.37% |
| XOM240809P00105000 | 2024-07-25 10:27AM EDT | 2024-08-09 | 0.15 | 0.04 | 0.57 | 0.00 | - | 4 | 208 | 47.12% |
| XOM240816P00105000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 49 | 4,253 | 29.30% |
| XOM240823P00105000 | 2024-07-25 3:56PM EDT | 2024-08-23 | 0.38 | 0.24 | 1.60 | 0.00 | - | 14 | 42 | 47.24% |
| XOM240830P00105000 | 2024-07-26 1:08PM EDT | 2024-08-30 | 0.32 | 0.23 | 0.59 | -0.26 | -44.83% | 12 | 26 | 30.10% |
| XOM240920P00105000 | 2024-07-26 2:26PM EDT | 2024-09-20 | 0.62 | 0.55 | 0.68 | 0.00 | - | 292 | 8,213 | 24.82% |
| XOM241018P00105000 | 2024-07-26 2:37PM EDT | 2024-10-18 | 0.97 | 0.81 | 1.23 | -0.02 | -2.02% | 37 | 3,634 | 24.68% |
| XOM241220P00105000 | 2024-07-26 1:59PM EDT | 2024-12-20 | 2.14 | 1.90 | 2.87 | +0.08 | +3.88% | 36 | 3,947 | 26.61% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-07-26 10:22AM EDT | 2025-03-21 | 3.39 | 3.30 | 3.50 | -0.11 | -3.14% | 22 | 1,797 | 23.07% |
| XOM250620P00105000 | 2024-07-26 12:06PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.55 | -0.30 | -6.45% | 35 | 9,285 | 22.55% |
| XOM251219P00105000 | 2024-07-24 11:12AM EDT | 2025-12-19 | 6.40 | 5.30 | 6.45 | -0.55 | -7.91% | 20 | 557 | 22.18% |
| XOM260116P00105000 | 2024-07-25 10:04AM EDT | 2026-01-16 | 7.10 | 5.35 | 6.70 | 0.00 | - | 1 | 877 | 22.11% |
| XOM261218P00105000 | 2024-07-19 1:23PM EDT | 2026-12-18 | 9.30 | 9.10 | 9.70 | 0.00 | - | 1 | 1,036 | 22.09% |
© 2024 Yahoo. All rights reserved.