Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00145000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 86 | 1,429 | 63.28% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 96 | 49.02% |
| XOM240531C00145000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 40.82% |
| XOM240614C00145000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 0.01 | 0.00 | 1.27 | 0.00 | - | 55 | 55 | 55.69% |
| XOM240621C00145000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 890 | 25.39% |
| XOM240719C00145000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 399 | 20.90% |
| XOM240920C00145000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 9 | 532 | 19.56% |
| XOM241018C00145000 | 2024-05-07 12:42PM EDT | 2024-10-18 | 0.43 | 0.38 | 0.41 | 0.00 | - | 6 | 2,680 | 19.61% |
| XOM241220C00145000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 0.89 | 0.88 | 0.92 | 0.00 | - | 2 | 629 | 20.13% |
| XOM250117C00145000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 1.17 | 1.15 | 1.20 | -0.08 | -6.40% | 20 | 4,850 | 20.41% |
| XOM250321C00145000 | 2024-05-09 9:32AM EDT | 2025-03-21 | 1.77 | 1.81 | 1.91 | 0.00 | - | 1 | 53 | 21.05% |
| XOM250620C00145000 | 2024-05-09 11:06AM EDT | 2025-06-20 | 2.99 | 2.64 | 3.00 | 0.00 | - | 16 | 551 | 21.74% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 2025-12-19 | 5.50 | 4.65 | 5.10 | 0.00 | - | 1 | 116 | 22.48% |
| XOM260116C00145000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.40 | 0.00 | - | 1 | 168 | 22.54% |
| XOM261218C00145000 | 2024-05-06 2:35PM EDT | 2026-12-18 | 8.76 | 7.95 | 10.05 | 0.00 | - | 2 | 140 | 24.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 26.40 | 26.55 | 29.15 | 0.00 | - | - | 30 | 110.21% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 95.74% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 25.90 | 26.75 | 29.20 | 0.00 | - | - | 75 | 46.56% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 2024-09-20 | 23.92 | 28.30 | 30.95 | 0.00 | - | - | 2 | 42.20% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 29.75 | 26.50 | 29.35 | 0.00 | - | - | 1 | 31.43% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 26.45 | 26.70 | 29.40 | 0.00 | - | 1 | 88 | 25.32% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 24.59% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 29.05 | 27.05 | 30.40 | 0.00 | - | 16 | 16 | 22.75% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 34.81% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 22.51% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 18.51% |
© 2024 Yahoo. All rights reserved.