Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00070000 | 2024-04-04 12:58PM EDT | 2024-04-19 | 49.67 | 47.50 | 50.25 | 0.00 | - | 1 | 7 | 552.73% |
| XOM240517C00070000 | 2024-04-12 2:50PM EDT | 2024-05-17 | 50.30 | 47.10 | 50.80 | 0.00 | - | 1 | 1 | 106.25% |
| XOM240621C00070000 | 2024-04-12 12:48PM EDT | 2024-06-21 | 51.81 | 46.70 | 50.75 | 0.00 | - | 2 | 109 | 62.99% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 2024-07-19 | 51.00 | 46.85 | 50.75 | 0.00 | - | 2 | 2 | 55.27% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 2024-09-20 | 44.00 | 46.75 | 50.85 | 0.00 | - | 1 | 29 | 68.41% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 2024-12-20 | 50.71 | 47.00 | 51.00 | 0.00 | - | 1 | 1 | 55.31% |
| XOM250117C00070000 | 2024-04-16 1:59PM EDT | 2025-01-17 | 48.90 | 46.80 | 51.00 | 0.00 | - | 28 | 404 | 52.41% |
| XOM250620C00070000 | 2024-04-08 12:50PM EDT | 2025-06-20 | 52.06 | 47.00 | 51.30 | 0.00 | - | 5 | 254 | 43.42% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 52.20 | 47.25 | 52.00 | 0.00 | - | 6 | 474 | 39.11% |
| XOM260116C00070000 | 2024-04-12 12:49PM EDT | 2026-01-16 | 49.50 | 47.85 | 51.65 | -3.10 | -5.89% | 1 | 487 | 36.92% |
| XOM261218C00070000 | 2024-04-16 1:59PM EDT | 2026-12-18 | 50.20 | 49.30 | 51.60 | 0.00 | - | 28 | 66 | 29.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00070000 | 2024-04-15 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,412 | 325.00% |
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 78.91% |
| XOM240621P00070000 | 2024-04-09 11:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 60 | 7,992 | 53.52% |
| XOM240719P00070000 | 2024-03-28 10:32AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.11 | 0.00 | - | 79 | 255 | 47.95% |
| XOM240920P00070000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.07 | 0.02 | 0.17 | 0.00 | - | 4 | 956 | 39.36% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 35.55% |
| XOM241220P00070000 | 2024-04-12 10:15AM EDT | 2024-12-20 | 0.17 | 0.16 | 0.21 | 0.00 | - | 9 | 107 | 32.28% |
| XOM250117P00070000 | 2024-04-17 2:56PM EDT | 2025-01-17 | 0.29 | 0.24 | 0.29 | 0.00 | - | 13 | 2,529 | 32.23% |
| XOM250321P00070000 | 2024-04-11 12:04PM EDT | 2025-03-21 | 0.34 | 0.36 | 0.43 | 0.00 | - | - | 15 | 31.20% |
| XOM250620P00070000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 0.50 | 0.62 | 0.68 | 0.00 | - | 4 | 161 | 30.30% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 2025-12-19 | 1.06 | 1.16 | 1.33 | 0.00 | - | 2 | 1,731 | 29.61% |
| XOM260116P00070000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 1.35 | 1.24 | 1.50 | 0.00 | - | 8 | 123 | 29.86% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 2026-12-18 | 2.08 | 0.69 | 2.88 | 0.00 | - | 1 | 79 | 29.14% |
© 2024 Yahoo. All rights reserved.