Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00080000 | 2024-04-18 2:24PM EDT | 2024-04-19 | 37.60 | 39.40 | 41.60 | 0.00 | - | 1 | 13 | 492.19% |
| XOM240517C00080000 | 2024-04-15 9:43AM EDT | 2024-05-17 | 41.50 | 39.75 | 39.95 | 0.00 | - | 3 | 13 | 63.67% |
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 2024-05-24 | 38.65 | 39.55 | 40.10 | 0.00 | - | 1 | 1 | 67.48% |
| XOM240621C00080000 | 2024-04-11 9:42AM EDT | 2024-06-21 | 42.22 | 39.70 | 39.95 | 0.00 | - | 1 | 1,042 | 42.87% |
| XOM240719C00080000 | 2024-04-05 10:31AM EDT | 2024-07-19 | 40.81 | 39.50 | 40.00 | 0.00 | - | 5 | 37 | 38.38% |
| XOM240920C00080000 | 2024-04-05 9:59AM EDT | 2024-09-20 | 40.70 | 39.80 | 40.55 | 0.00 | - | 1 | 233 | 40.14% |
| XOM241018C00080000 | 2024-04-12 9:40AM EDT | 2024-10-18 | 43.80 | 39.90 | 40.50 | 0.00 | - | 1 | 10 | 36.33% |
| XOM241220C00080000 | 2024-04-18 11:35AM EDT | 2024-12-20 | 40.25 | 40.20 | 40.80 | -0.10 | -0.25% | 1 | 17 | 34.24% |
| XOM250117C00080000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 39.41 | 39.15 | 41.30 | 0.00 | - | 7 | 843 | 36.21% |
| XOM250620C00080000 | 2024-04-15 11:35AM EDT | 2025-06-20 | 42.18 | 40.10 | 41.95 | 0.00 | - | 5 | 105 | 32.24% |
| XOM251219C00080000 | 2024-04-16 10:21AM EDT | 2025-12-19 | 41.06 | 42.10 | 42.85 | 0.00 | - | 1 | 61 | 30.29% |
| XOM260116C00080000 | 2024-04-16 10:12AM EDT | 2026-01-16 | 42.15 | 41.70 | 42.90 | 0.00 | - | 1 | 536 | 29.79% |
| XOM261218C00080000 | 2024-04-17 12:32PM EDT | 2026-12-18 | 41.73 | 43.05 | 44.35 | 0.00 | - | 1 | 239 | 27.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00080000 | 2024-04-12 2:53PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,211 | 256.25% |
| XOM240517P00080000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,169 | 50.78% |
| XOM240621P00080000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 7,941 | 44.73% |
| XOM240719P00080000 | 2024-04-18 1:15PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 27 | 2,737 | 34.77% |
| XOM240920P00080000 | 2024-04-19 11:14AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 14 | 2,427 | 30.52% |
| XOM241018P00080000 | 2024-04-17 11:03AM EDT | 2024-10-18 | 0.22 | 0.17 | 0.20 | 0.00 | - | 1 | 32 | 29.40% |
| XOM241220P00080000 | 2024-04-18 10:22AM EDT | 2024-12-20 | 0.49 | 0.42 | 0.45 | 0.00 | - | 1 | 621 | 29.32% |
| XOM250117P00080000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 0.54 | 0.55 | 0.58 | -0.07 | -11.48% | 5 | 15,927 | 29.27% |
| XOM250620P00080000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 1.12 | 1.23 | 1.28 | 0.00 | - | 9 | 2,578 | 28.20% |
| XOM251219P00080000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 2.21 | 2.05 | 2.22 | 0.00 | - | 3 | 392 | 27.61% |
| XOM260116P00080000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 2.24 | 2.20 | 2.31 | 0.00 | - | 10 | 1,837 | 27.33% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 2026-12-18 | 3.90 | 3.55 | 3.80 | 0.00 | - | 5 | 26 | 26.17% |
© 2024 Yahoo. All rights reserved.