Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 29.94 | 30.25 | 31.05 | 0.00 | - | 1 | 1 | 143.75% |
| XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 29.85 | 31.40 | 0.00 | - | 4 | 7 | 131.74% |
| XOM240517C00090000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 30.40 | 30.60 | 30.95 | +1.60 | +5.56% | 5 | 417 | 58.69% |
| XOM240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 31.32 | 30.30 | 30.80 | 0.00 | - | 4 | 901 | 37.99% |
| XOM240719C00090000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 31.70 | 30.45 | 30.95 | 0.00 | - | 1 | 221 | 35.11% |
| XOM240920C00090000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 31.90 | 31.00 | 31.50 | 0.00 | - | 1 | 625 | 33.35% |
| XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 31.15 | 31.65 | 0.00 | - | 30 | 121 | 31.89% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 2024-12-20 | 30.55 | 31.60 | 32.20 | 0.00 | - | 1 | 89 | 30.92% |
| XOM250117C00090000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 32.55 | 32.00 | 32.45 | 0.00 | - | 1 | 2,241 | 30.62% |
| XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 32.50 | 33.70 | 0.00 | - | - | 2 | 32.92% |
| XOM250620C00090000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 33.93 | 32.05 | 33.95 | 0.00 | - | 2 | 462 | 30.01% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 34.55 | 35.45 | 0.00 | - | 1 | 201 | 29.14% |
| XOM260116C00090000 | 2024-04-19 11:45AM EDT | 2026-01-16 | 35.29 | 35.05 | 35.45 | +0.29 | +0.83% | 4 | 736 | 28.49% |
| XOM261218C00090000 | 2024-04-18 11:56AM EDT | 2026-12-18 | 35.79 | 36.60 | 37.60 | 0.00 | - | 2 | 125 | 27.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 150.00% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 75.00% |
| XOM240517P00090000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 7,150 | 45.70% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.12% |
| XOM240621P00090000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1 | 5,336 | 33.59% |
| XOM240719P00090000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 15 | 1,436 | 29.44% |
| XOM240920P00090000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 0.28 | 0.31 | 0.33 | -0.04 | -12.50% | 1 | 4,832 | 27.00% |
| XOM241018P00090000 | 2024-04-25 11:24AM EDT | 2024-10-18 | 0.43 | 0.41 | 0.44 | +0.01 | +2.38% | 50 | 288 | 26.27% |
| XOM241220P00090000 | 2024-04-25 11:41AM EDT | 2024-12-20 | 0.83 | 0.82 | 0.87 | +0.01 | +1.22% | 10 | 1,689 | 26.39% |
| XOM250117P00090000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 1.09 | 1.02 | 1.07 | +0.08 | +7.92% | 32 | 4,285 | 26.34% |
| XOM250321P00090000 | 2024-04-23 10:58AM EDT | 2025-03-21 | 1.50 | 1.47 | 1.53 | 0.00 | - | 5 | 180 | 26.21% |
| XOM250620P00090000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 2.10 | 2.06 | 2.15 | 0.00 | - | 7 | 868 | 25.82% |
| XOM251219P00090000 | 2024-04-23 11:07AM EDT | 2025-12-19 | 3.40 | 3.20 | 3.40 | 0.00 | - | 2 | 1,236 | 25.38% |
| XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.35 | 3.55 | 0.00 | - | 2 | 1,093 | 25.22% |
| XOM261218P00090000 | 2024-04-22 2:06PM EDT | 2026-12-18 | 5.32 | 5.10 | 5.60 | 0.00 | - | 1 | 61 | 24.63% |
© 2024 Yahoo. All rights reserved.