Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00120000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 414 | 17,867 | 0.00% |
| XOM241025C00120000 | 2024-10-11 3:53PM EDT | 2024-10-25 | 4.58 | 0.00 | 0.00 | 0.00 | - | 49 | 963 | 0.00% |
| XOM241101C00120000 | 2024-10-11 3:50PM EDT | 2024-11-01 | 5.28 | 0.00 | 0.00 | 0.00 | - | 260 | 725 | 0.00% |
| XOM241108C00120000 | 2024-10-11 3:46PM EDT | 2024-11-08 | 6.07 | 0.00 | 0.00 | 0.00 | - | 18 | 309 | 0.00% |
| XOM241115C00120000 | 2024-10-11 3:39PM EDT | 2024-11-15 | 6.28 | 0.00 | 0.00 | 0.00 | - | 67 | 7,055 | 0.00% |
| XOM241122C00120000 | 2024-10-11 12:17PM EDT | 2024-11-22 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| XOM241220C00120000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 244 | 12,371 | 0.00% |
| XOM250117C00120000 | 2024-10-11 3:42PM EDT | 2025-01-17 | 8.26 | 0.00 | 0.00 | 0.00 | - | 310 | 15,961 | 0.00% |
| XOM250221C00120000 | 2024-10-11 3:50PM EDT | 2025-02-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,197 | 0.00% |
| XOM250321C00120000 | 2024-10-11 3:55PM EDT | 2025-03-21 | 9.71 | 0.00 | 0.00 | 0.00 | - | 14 | 3,413 | 0.00% |
| XOM250417C00120000 | 2024-10-11 9:45AM EDT | 2025-04-17 | 10.16 | 0.00 | 0.00 | 0.00 | - | 114 | 595 | 0.00% |
| XOM250620C00120000 | 2024-10-11 2:43PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 5,176 | 0.00% |
| XOM250815C00120000 | 2024-10-10 1:30PM EDT | 2025-08-15 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,530 | 0.00% |
| XOM250919C00120000 | 2024-10-11 3:27PM EDT | 2025-09-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 0.00% |
| XOM251219C00120000 | 2024-10-11 10:27AM EDT | 2025-12-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4,006 | 0.00% |
| XOM260116C00120000 | 2024-10-11 3:09PM EDT | 2026-01-16 | 15.04 | 0.00 | 0.00 | 0.00 | - | 61 | 7,137 | 0.00% |
| XOM261218C00120000 | 2024-10-11 2:38PM EDT | 2026-12-18 | 18.79 | 0.00 | 0.00 | 0.00 | - | 22 | 8,670 | 0.00% |
| XOM270115C00120000 | 2024-10-11 9:53AM EDT | 2027-01-15 | 18.61 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00120000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 439 | 5,541 | 6.25% |
| XOM241025P00120000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 0.67 | 0.00 | 0.00 | 0.00 | - | 93 | 2,724 | 3.13% |
| XOM241101P00120000 | 2024-10-11 2:58PM EDT | 2024-11-01 | 1.17 | 0.00 | 0.00 | 0.00 | - | 113 | 650 | 3.13% |
| XOM241108P00120000 | 2024-10-11 3:53PM EDT | 2024-11-08 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 3.13% |
| XOM241115P00120000 | 2024-10-11 3:49PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 214 | 2,751 | 3.13% |
| XOM241122P00120000 | 2024-10-11 1:16PM EDT | 2024-11-22 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 24 | 3.13% |
| XOM241129P00120000 | 2024-10-11 10:22AM EDT | 2024-11-29 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XOM241220P00120000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 134 | 4,125 | 1.56% |
| XOM250117P00120000 | 2024-10-11 3:45PM EDT | 2025-01-17 | 3.94 | 0.00 | 0.00 | 0.00 | - | 229 | 13,392 | 1.56% |
| XOM250221P00120000 | 2024-10-11 3:38PM EDT | 2025-02-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 311 | 611 | 1.56% |
| XOM250321P00120000 | 2024-10-11 10:58AM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,500 | 3,637 | 1.56% |
| XOM250417P00120000 | 2024-10-11 2:47PM EDT | 2025-04-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 69 | 868 | 0.78% |
| XOM250620P00120000 | 2024-10-11 10:29AM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,535 | 0.78% |
| XOM250815P00120000 | 2024-10-04 2:56PM EDT | 2025-08-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
| XOM250919P00120000 | 2024-10-10 10:29AM EDT | 2025-09-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 24 | 377 | 0.78% |
| XOM251219P00120000 | 2024-10-08 3:02PM EDT | 2025-12-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,422 | 0.78% |
| XOM260116P00120000 | 2024-10-11 2:37PM EDT | 2026-01-16 | 9.84 | 0.00 | 0.00 | 0.00 | - | 155 | 1,961 | 0.78% |
| XOM261218P00120000 | 2024-10-08 3:16PM EDT | 2026-12-18 | 13.79 | 0.00 | 0.00 | 0.00 | - | 16 | 1,166 | 0.39% |
| XOM270115P00120000 | 2024-10-10 3:45PM EDT | 2027-01-15 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.39% |
© 2024 Yahoo. All rights reserved.