Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 179 | 708 | 40.63% |
| XOM240510C00135000 | 2024-04-26 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 51 | 405 | 41.21% |
| XOM240517C00135000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 130 | 4,737 | 24.81% |
| XOM240524C00135000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 0.15 | 0.03 | 0.05 | 0.00 | - | 1 | 64 | 23.05% |
| XOM240531C00135000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.20 | -76.92% | 1 | 228 | 22.17% |
| XOM240621C00135000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | -0.26 | -55.32% | 1,831 | 23,338 | 20.80% |
| XOM240719C00135000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 0.54 | 0.45 | 0.49 | -0.43 | -44.33% | 1,995 | 9,272 | 20.56% |
| XOM240920C00135000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 1.47 | 1.17 | 1.80 | -0.74 | -33.48% | 289 | 1,594 | 23.16% |
| XOM241018C00135000 | 2024-04-26 11:26AM EDT | 2024-10-18 | 2.00 | 1.68 | 1.90 | -0.75 | -27.27% | 3,160 | 1,242 | 21.66% |
| XOM241220C00135000 | 2024-04-26 12:55PM EDT | 2024-12-20 | 2.90 | 2.77 | 2.99 | -1.20 | -29.27% | 18 | 2,631 | 22.33% |
| XOM250117C00135000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 3.45 | 3.05 | 3.55 | -1.30 | -27.37% | 60 | 4,157 | 22.82% |
| XOM250321C00135000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 4.75 | 4.45 | 4.60 | -0.55 | -10.38% | 15 | 105 | 23.25% |
| XOM250620C00135000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 6.10 | 4.90 | 6.00 | -1.10 | -15.28% | 16 | 2,624 | 23.65% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 2025-12-19 | 10.47 | 7.45 | 8.70 | 0.00 | - | 1 | 288 | 24.48% |
| XOM260116C00135000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 9.29 | 7.75 | 9.00 | -0.91 | -8.92% | 9 | 392 | 24.43% |
| XOM261218C00135000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 12.50 | 12.35 | 13.05 | -1.10 | -8.09% | 1 | 185 | 25.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 15.73 | 16.35 | 18.90 | 0.00 | - | 1 | 80 | 62.06% |
| XOM240621P00135000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 17.42 | 17.35 | 18.20 | +2.92 | +20.14% | 3 | 507 | 32.24% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 16.95 | 16.05 | 19.35 | +0.75 | +4.63% | 8 | 88 | 33.77% |
| XOM240920P00135000 | 2024-04-16 1:47PM EDT | 2024-09-20 | 18.10 | 17.75 | 18.60 | 0.00 | - | 2 | 2 | 22.01% |
| XOM241220P00135000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 17.42 | 18.50 | 19.25 | 0.00 | - | 1 | 36 | 19.72% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 2025-01-17 | 17.45 | 18.70 | 19.50 | 0.00 | - | 2 | 85 | 19.48% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 18.80 | 20.30 | 22.70 | 0.00 | - | 33 | 33 | 22.94% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 18.81% |
© 2024 Yahoo. All rights reserved.