Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 2024-04-26 | 21.28 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XOM240510C00100000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 21.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XOM240517C00100000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 20.38 | 0.00 | 0.00 | 0.00 | - | 83 | 2,070 | 0.00% |
| XOM240524C00100000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOM240621C00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 21.42 | 0.00 | 0.00 | 0.00 | - | 13 | 8,059 | 0.00% |
| XOM240719C00100000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,953 | 0.00% |
| XOM240920C00100000 | 2024-04-23 11:24AM EDT | 2024-09-20 | 21.94 | 0.00 | 0.00 | 0.00 | - | 4 | 2,361 | 0.00% |
| XOM241018C00100000 | 2024-04-19 12:22PM EDT | 2024-10-18 | 22.10 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| XOM241220C00100000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,198 | 0.00% |
| XOM250117C00100000 | 2024-04-23 12:36PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4,703 | 0.00% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 24.41 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XOM250620C00100000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 0.00% |
| XOM260116C00100000 | 2024-04-22 1:39PM EDT | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| XOM261218C00100000 | 2024-04-16 9:41AM EDT | 2026-12-18 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00100000 | 2024-04-05 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 50.00% |
| XOM240503P00100000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| XOM240510P00100000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 25.00% |
| XOM240517P00100000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 16,359 | 12.50% |
| XOM240524P00100000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| XOM240531P00100000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| XOM240621P00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 11,579 | 12.50% |
| XOM240719P00100000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 287 | 2,190 | 6.25% |
| XOM240920P00100000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 4,696 | 6.25% |
| XOM241018P00100000 | 2024-04-24 12:33PM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 37 | 1,551 | 6.25% |
| XOM241220P00100000 | 2024-04-24 11:14AM EDT | 2024-12-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,467 | 6.25% |
| XOM250117P00100000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 13,146 | 6.25% |
| XOM250321P00100000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 3.13% |
| XOM250620P00100000 | 2024-04-23 12:50PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3,489 | 3.13% |
| XOM251219P00100000 | 2024-04-24 3:02PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,917 | 3.13% |
| XOM260116P00100000 | 2024-04-24 1:15PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 2,417 | 3.13% |
| XOM261218P00100000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 3.13% |
© 2024 Yahoo. All rights reserved.