Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00150000 | 2024-04-19 10:21AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 97.66% |
| XOM240503C00150000 | 2024-04-15 10:47AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 5 | 53.52% |
| XOM240510C00150000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 6,395 | 39.06% |
| XOM240517C00150000 | 2024-04-22 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,000 | 32.81% |
| XOM240524C00150000 | 2024-04-15 1:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | 45 | 50 | 28.91% |
| XOM240621C00150000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 2,543 | 24.51% |
| XOM240719C00150000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 2,000 | 2,449 | 22.71% |
| XOM240920C00150000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.68 | -0.10 | -16.13% | 11 | 620 | 23.30% |
| XOM241018C00150000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 0.80 | 0.74 | 0.80 | 0.00 | - | 138 | 492 | 22.25% |
| XOM241220C00150000 | 2024-04-23 3:38PM EDT | 2024-12-20 | 1.37 | 1.38 | 1.50 | -0.12 | -8.05% | 3 | 504 | 22.71% |
| XOM250117C00150000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 1.73 | 1.74 | 1.96 | -0.17 | -8.95% | 96 | 3,612 | 23.35% |
| XOM250321C00150000 | 2024-04-18 3:11PM EDT | 2025-03-21 | 2.32 | 2.48 | 2.57 | 0.00 | - | 1 | 65 | 23.04% |
| XOM250620C00150000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 3.80 | 3.55 | 3.75 | 0.00 | - | 12 | 1,263 | 23.51% |
| XOM251219C00150000 | 2024-04-22 3:22PM EDT | 2025-12-19 | 6.10 | 4.80 | 6.50 | 0.00 | - | 87 | 423 | 24.98% |
| XOM260116C00150000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 6.30 | 6.05 | 7.30 | 0.00 | - | 23 | 387 | 25.83% |
| XOM261218C00150000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 10.00 | 9.25 | 10.25 | 0.00 | - | 8 | 154 | 24.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 98.51% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 2024-09-20 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 85.11% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 51.83% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 28.15 | 29.15 | 31.75 | 0.00 | - | 34 | 30 | 21.03% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 2025-12-19 | 34.84 | 30.15 | 31.40 | 0.00 | - | 36 | 83 | 16.79% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 41.02% |
| XOM261218P00150000 | 2024-04-10 2:17PM EDT | 2026-12-18 | 31.70 | 31.40 | 34.05 | 0.00 | - | 1 | 44 | 17.69% |
© 2024 Yahoo. All rights reserved.