Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00120000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.72 | 0.69 | 0.72 | -0.25 | -25.77% | 1,302 | 1,656 | 26.51% |
| XOM240809C00120000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.12 | 0.99 | 1.26 | -0.19 | -14.50% | 381 | 1,025 | 25.44% |
| XOM240816C00120000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.40 | 1.30 | 1.65 | -0.28 | -16.67% | 1,978 | 17,551 | 24.51% |
| XOM240823C00120000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 1.70 | 1.51 | 1.79 | -0.32 | -15.84% | 54 | 848 | 22.38% |
| XOM240830C00120000 | 2024-07-26 12:43PM EDT | 2024-08-30 | 2.10 | 1.68 | 2.10 | +0.07 | +3.45% | 47 | 1,062 | 22.25% |
| XOM240920C00120000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.64 | 2.67 | 2.72 | -0.26 | -8.97% | 1,351 | 16,772 | 21.09% |
| XOM241018C00120000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.80 | -0.10 | -2.67% | 226 | 9,171 | 22.12% |
| XOM241220C00120000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 5.70 | 5.45 | 5.60 | -0.08 | -1.38% | 71 | 7,807 | 22.82% |
| XOM250117C00120000 | 2024-07-26 2:38PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.80 | 0.00 | - | 124 | 13,939 | 24.63% |
| XOM250321C00120000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 7.62 | 7.40 | 7.75 | -0.03 | -0.39% | 61 | 1,927 | 23.63% |
| XOM250620C00120000 | 2024-07-26 1:55PM EDT | 2025-06-20 | 9.24 | 8.00 | 10.60 | +0.09 | +0.98% | 4 | 4,395 | 26.51% |
| XOM251219C00120000 | 2024-07-26 9:44AM EDT | 2025-12-19 | 11.70 | 10.95 | 12.30 | 0.00 | - | 1 | 5,685 | 24.34% |
| XOM260116C00120000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 12.25 | 11.30 | 12.15 | 0.00 | - | 240 | 6,760 | 23.44% |
| XOM261218C00120000 | 2024-07-26 11:05AM EDT | 2026-12-18 | 15.57 | 15.10 | 16.25 | -0.28 | -1.77% | 3 | 800 | 24.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00120000 | 2024-07-26 11:23AM EDT | 2024-08-02 | 3.58 | 2.88 | 4.30 | +0.33 | +10.15% | 32 | 64 | 42.14% |
| XOM240809P00120000 | 2024-07-23 10:16AM EDT | 2024-08-09 | 3.50 | 3.50 | 3.65 | -2.25 | -39.13% | 5 | 76 | 22.05% |
| XOM240816P00120000 | 2024-07-26 12:56PM EDT | 2024-08-16 | 4.09 | 3.40 | 6.05 | -0.31 | -7.05% | 6 | 939 | 40.45% |
| XOM240823P00120000 | 2024-07-23 11:18AM EDT | 2024-08-23 | 7.35 | 3.85 | 6.20 | 0.00 | - | 6 | 18 | 36.22% |
| XOM240830P00120000 | 2024-07-24 2:52PM EDT | 2024-08-30 | 4.80 | 4.40 | 5.30 | -1.70 | -26.15% | 3 | 6 | 26.05% |
| XOM240920P00120000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.55 | 0.00 | - | 23 | 6,727 | 22.00% |
| XOM241018P00120000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 5.95 | 5.95 | 6.10 | +0.20 | +3.48% | 62 | 932 | 20.46% |
| XOM241220P00120000 | 2024-07-26 2:48PM EDT | 2024-12-20 | 7.65 | 7.55 | 7.75 | -0.20 | -2.55% | 16 | 1,237 | 21.08% |
| XOM250117P00120000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 8.15 | 7.50 | 8.15 | +0.20 | +2.52% | 50 | 7,698 | 20.56% |
| XOM250321P00120000 | 2024-07-26 9:42AM EDT | 2025-03-21 | 9.20 | 9.05 | 10.20 | -1.25 | -11.96% | 23 | 609 | 23.07% |
| XOM250620P00120000 | 2024-07-18 2:17PM EDT | 2025-06-20 | 9.40 | 9.75 | 10.45 | 0.00 | - | 164 | 2,542 | 20.19% |
| XOM251219P00120000 | 2024-06-20 2:23PM EDT | 2025-12-19 | 14.79 | 12.75 | 13.90 | 0.00 | - | 4 | 288 | 22.43% |
| XOM260116P00120000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 12.50 | 11.40 | 13.70 | -0.05 | -0.40% | 34 | 261 | 21.49% |
| XOM261218P00120000 | 2024-07-25 3:07PM EDT | 2026-12-18 | 15.62 | 14.45 | 16.65 | 0.00 | - | 3 | 1,082 | 20.96% |
© 2024 Yahoo. All rights reserved.