Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00095000 | 2024-04-18 11:45AM EDT | 2024-04-19 | 23.80 | 23.85 | 24.00 | +0.30 | +1.28% | 12 | 908 | 178.13% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 28.75 | 23.60 | 24.15 | 0.00 | - | 1 | 1 | 80.66% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 2024-05-10 | 23.60 | 24.00 | 24.35 | 0.00 | - | 1 | 1 | 60.60% |
| XOM240517C00095000 | 2024-04-17 10:22AM EDT | 2024-05-17 | 24.46 | 24.05 | 24.40 | 0.00 | - | 28 | 874 | 54.20% |
| XOM240621C00095000 | 2024-04-18 11:00AM EDT | 2024-06-21 | 24.40 | 24.15 | 24.50 | +0.36 | +1.50% | 5 | 1,585 | 40.72% |
| XOM240719C00095000 | 2024-04-15 11:39AM EDT | 2024-07-19 | 26.15 | 24.40 | 24.80 | 0.00 | - | 21 | 931 | 37.06% |
| XOM240920C00095000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 25.00 | 25.00 | 25.45 | -0.22 | -0.87% | 1 | 1,070 | 32.96% |
| XOM241018C00095000 | 2024-04-12 2:10PM EDT | 2024-10-18 | 27.83 | 25.40 | 25.75 | 0.00 | - | 3 | 12 | 32.01% |
| XOM241220C00095000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 26.50 | 26.25 | 26.60 | 0.00 | - | 1 | 124 | 31.37% |
| XOM250117C00095000 | 2024-04-16 12:23PM EDT | 2025-01-17 | 26.71 | 26.50 | 26.90 | 0.00 | - | 11 | 2,456 | 30.90% |
| XOM250321C00095000 | 2024-04-12 9:59AM EDT | 2025-03-21 | 31.85 | 27.35 | 27.70 | 0.00 | - | 4 | 4 | 30.59% |
| XOM250620C00095000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 32.25 | 28.40 | 28.70 | 0.00 | - | 1 | 323 | 30.00% |
| XOM251219C00095000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 22.41 | 31.45 | 32.00 | 0.00 | - | 1 | 166 | 32.47% |
| XOM260116C00095000 | 2024-04-16 11:01AM EDT | 2026-01-16 | 30.50 | 30.10 | 30.90 | 0.00 | - | 20 | 1,498 | 29.42% |
| XOM261218C00095000 | 2024-04-10 10:31AM EDT | 2026-12-18 | 34.83 | 30.55 | 35.15 | 0.00 | - | 1 | 118 | 30.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00095000 | 2024-04-17 12:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33,854 | 106.25% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 58.59% |
| XOM240503P00095000 | 2024-04-01 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 50.39% |
| XOM240517P00095000 | 2024-04-18 11:54AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 4,891 | 34.96% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 33.11% |
| XOM240531P00095000 | 2024-04-12 1:30PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.12 | 0.00 | - | 15 | 15 | 33.01% |
| XOM240621P00095000 | 2024-04-18 12:28PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | 0.00 | - | 545 | 7,096 | 29.10% |
| XOM240719P00095000 | 2024-04-18 12:44PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.28 | -0.01 | -3.33% | 5 | 2,172 | 26.42% |
| XOM240920P00095000 | 2024-04-18 11:28AM EDT | 2024-09-20 | 0.77 | 0.75 | 0.78 | -0.03 | -3.75% | 1 | 3,177 | 25.78% |
| XOM241018P00095000 | 2024-04-17 12:40PM EDT | 2024-10-18 | 1.07 | 0.92 | 0.96 | 0.00 | - | 46 | 286 | 25.11% |
| XOM241220P00095000 | 2024-04-17 12:29PM EDT | 2024-12-20 | 1.75 | 1.57 | 1.61 | 0.00 | - | 1 | 1,654 | 25.32% |
| XOM250117P00095000 | 2024-04-18 12:23PM EDT | 2025-01-17 | 1.89 | 1.82 | 1.88 | -0.04 | -2.07% | 5 | 4,784 | 25.27% |
| XOM250321P00095000 | 2024-04-16 2:50PM EDT | 2025-03-21 | 2.50 | 2.43 | 2.52 | 0.00 | - | 3 | 31 | 25.31% |
| XOM250620P00095000 | 2024-04-17 3:54PM EDT | 2025-06-20 | 3.35 | 3.20 | 3.30 | 0.00 | - | 32 | 1,053 | 24.95% |
| XOM251219P00095000 | 2024-04-16 10:45AM EDT | 2025-12-19 | 4.80 | 4.70 | 4.85 | +0.10 | +2.13% | 4 | 601 | 24.72% |
| XOM260116P00095000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 5.20 | 4.80 | 5.05 | 0.00 | - | 9 | 1,395 | 24.63% |
| XOM261218P00095000 | 2024-04-10 3:55PM EDT | 2026-12-18 | 5.92 | 6.70 | 8.15 | 0.00 | - | 2 | 36 | 25.42% |
© 2024 Yahoo. All rights reserved.