Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 2024-05-17 | 46.00 | 41.60 | 44.35 | 0.00 | - | 34 | 40 | 120.31% |
| XOM240621C00075000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 41.57 | 41.75 | 44.20 | 0.00 | - | 22 | 278 | 98.12% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240920C00075000 | 2024-05-07 2:00PM EDT | 2024-09-20 | 41.90 | 41.80 | 44.35 | 0.00 | - | 1 | 19 | 56.76% |
| XOM241018C00075000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 41.62 | 41.80 | 44.40 | 0.00 | - | - | 22 | 52.08% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 2024-12-20 | 44.88 | 42.60 | 44.55 | 0.00 | - | 13 | 12 | 45.34% |
| XOM250117C00075000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 43.38 | 42.70 | 44.65 | +0.04 | +0.09% | 31 | 1,978 | 43.47% |
| XOM250620C00075000 | 2024-05-09 2:17PM EDT | 2025-06-20 | 44.23 | 41.05 | 45.90 | 0.00 | - | 394 | 400 | 40.48% |
| XOM251219C00075000 | 2024-05-10 3:39PM EDT | 2025-12-19 | 44.18 | 41.75 | 45.70 | +0.26 | +0.59% | 16 | 281 | 32.86% |
| XOM260116C00075000 | 2024-05-02 10:17AM EDT | 2026-01-16 | 44.60 | 43.75 | 44.85 | +1.60 | +3.72% | 1 | 104 | 28.66% |
| XOM261218C00075000 | 2024-05-10 11:33AM EDT | 2026-12-18 | 45.49 | 43.30 | 47.50 | -0.06 | -0.13% | 68 | 217 | 30.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 126.56% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 1,758 | 50.39% |
| XOM240719P00075000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 282 | 47.46% |
| XOM240920P00075000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 10 | 1,031 | 33.40% |
| XOM241018P00075000 | 2024-05-07 9:39AM EDT | 2024-10-18 | 0.08 | 0.01 | 0.18 | 0.00 | - | 8 | 37 | 34.08% |
| XOM241220P00075000 | 2024-05-10 12:37PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.20 | -0.06 | -24.00% | 3 | 262 | 29.40% |
| XOM250117P00075000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 1,352 | 28.76% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 0.45 | 0.33 | 0.40 | 0.00 | - | 15 | 61 | 27.98% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 0.94 | 0.58 | 0.69 | 0.00 | - | 1 | 396 | 27.52% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 2025-12-19 | 1.67 | 1.22 | 1.34 | 0.00 | - | 2 | 1,914 | 26.76% |
| XOM260116P00075000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 1.53 | 1.23 | 1.44 | 0.00 | - | 1 | 432 | 26.65% |
| XOM261218P00075000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 3.15 | 2.45 | 2.81 | 0.00 | - | 2 | 86 | 26.08% |
© 2024 Yahoo. All rights reserved.