Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00110000 | 2024-04-24 10:58AM EDT | 2024-04-26 | 10.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM240503C00110000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 11.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XOM240510C00110000 | 2024-04-22 1:46PM EDT | 2024-05-10 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240517C00110000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| XOM240524C00110000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240531C00110000 | 2024-04-22 9:34AM EDT | 2024-05-31 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621C00110000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XOM240719C00110000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 12.83 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XOM240920C00110000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 13.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM241018C00110000 | 2024-04-24 11:48AM EDT | 2024-10-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM241220C00110000 | 2024-04-24 1:54PM EDT | 2024-12-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM250117C00110000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 16.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00110000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM251219C00110000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 21.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM260116C00110000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM261218C00110000 | 2024-04-17 11:42AM EDT | 2026-12-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00110000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| XOM240503P00110000 | 2024-04-24 3:03PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XOM240510P00110000 | 2024-04-23 10:06AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XOM240517P00110000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| XOM240524P00110000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240531P00110000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| XOM240621P00110000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| XOM240719P00110000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| XOM240920P00110000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XOM241018P00110000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| XOM241220P00110000 | 2024-04-22 3:15PM EDT | 2024-12-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOM250117P00110000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 4.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XOM250321P00110000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM250620P00110000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XOM251219P00110000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOM260116P00110000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.