Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 44.14% |
| XOM240621C00155000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 933 | 33.40% |
| XOM240719C00155000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 0.09 | 0.02 | 0.05 | 0.00 | - | 25 | 134 | 24.90% |
| XOM240920C00155000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | -0.15 | -48.39% | 4 | 136 | 22.22% |
| XOM241018C00155000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 0.45 | 0.25 | 0.27 | 0.00 | - | 6 | 455 | 22.24% |
| XOM241220C00155000 | 2024-04-22 1:40PM EDT | 2024-12-20 | 1.07 | 0.56 | 0.60 | 0.00 | - | 3 | 268 | 22.29% |
| XOM250117C00155000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 0.79 | 0.74 | 0.78 | -0.42 | -34.71% | 2 | 3,548 | 22.34% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 1.96 | 1.24 | 1.30 | 0.00 | - | 5 | 129 | 22.79% |
| XOM250620C00155000 | 2024-04-25 3:08PM EDT | 2025-06-20 | 2.96 | 2.00 | 2.07 | 0.00 | - | 3 | 566 | 23.02% |
| XOM251219C00155000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 4.95 | 3.65 | 3.85 | 0.00 | - | 1 | 14 | 23.67% |
| XOM260116C00155000 | 2024-04-26 9:32AM EDT | 2026-01-16 | 4.22 | 3.85 | 4.00 | -1.18 | -21.85% | 2 | 46 | 23.47% |
| XOM261218C00155000 | 2024-04-05 11:40AM EDT | 2026-12-18 | 8.15 | 6.65 | 7.75 | 0.00 | - | 1 | 124 | 24.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 2024-06-21 | 33.65 | 38.20 | 39.10 | 0.00 | - | 2 | 0 | 49.10% |
| XOM240719P00155000 | 2024-04-04 9:41AM EDT | 2024-07-19 | 37.20 | 38.25 | 39.05 | +0.20 | +0.54% | 3 | 3 | 39.65% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 2024-12-20 | 33.96 | 38.05 | 39.40 | 0.00 | - | 4 | 4 | 25.89% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 47.49% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 2025-06-20 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 42.79% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 2025-12-19 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 42.95% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 2026-01-16 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 40.81% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 2026-12-18 | 40.14 | 38.35 | 41.00 | 0.00 | - | 40 | 40 | 16.66% |
© 2024 Yahoo. All rights reserved.