Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00105000 | 2024-04-22 11:20AM EDT | 2024-04-26 | 15.40 | 15.60 | 16.60 | 0.00 | - | 9 | 137 | 68.16% |
| XOM240503C00105000 | 2024-04-19 2:08PM EDT | 2024-05-03 | 15.15 | 15.40 | 16.95 | 0.00 | - | 1 | 44 | 72.56% |
| XOM240510C00105000 | 2024-04-18 1:01PM EDT | 2024-05-10 | 14.10 | 14.30 | 18.20 | 0.00 | - | 1 | 384 | 76.73% |
| XOM240517C00105000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 16.25 | 15.05 | 17.00 | -0.10 | -0.61% | 68 | 9,086 | 48.90% |
| XOM240524C00105000 | 2024-04-22 11:24AM EDT | 2024-05-24 | 15.70 | 16.00 | 16.75 | 0.00 | - | 3 | 4 | 39.55% |
| XOM240621C00105000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 16.43 | 16.15 | 16.85 | 0.00 | - | 35 | 7,167 | 29.98% |
| XOM240719C00105000 | 2024-04-22 1:37PM EDT | 2024-07-19 | 17.20 | 15.00 | 18.45 | 0.00 | - | 13 | 4,389 | 36.28% |
| XOM240920C00105000 | 2024-04-23 9:44AM EDT | 2024-09-20 | 17.32 | 18.00 | 18.25 | +0.57 | +3.40% | 1 | 3,152 | 26.72% |
| XOM241018C00105000 | 2024-04-23 9:41AM EDT | 2024-10-18 | 18.00 | 18.60 | 18.80 | +1.10 | +6.51% | 4 | 86 | 26.94% |
| XOM241220C00105000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 19.65 | 19.65 | 19.95 | +0.60 | +3.15% | 2 | 1,600 | 27.18% |
| XOM250117C00105000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 20.30 | 20.20 | 20.45 | -0.07 | -0.34% | 9 | 7,815 | 27.31% |
| XOM250321C00105000 | 2024-04-22 1:13PM EDT | 2025-03-21 | 21.26 | 21.20 | 21.50 | 0.00 | - | 3 | 9 | 27.49% |
| XOM250620C00105000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 23.10 | 22.40 | 23.30 | 0.00 | - | 16 | 2,209 | 28.61% |
| XOM251219C00105000 | 2024-04-16 10:32AM EDT | 2025-12-19 | 22.80 | 23.80 | 25.35 | 0.00 | - | 80 | 2,480 | 27.85% |
| XOM260116C00105000 | 2024-04-18 9:38AM EDT | 2026-01-16 | 24.10 | 25.05 | 25.50 | 0.00 | - | 37 | 1,252 | 27.51% |
| XOM261218C00105000 | 2024-04-17 12:27PM EDT | 2026-12-18 | 26.03 | 26.40 | 29.50 | 0.00 | - | 1 | 186 | 28.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00105000 | 2024-04-22 12:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 271 | 60.16% |
| XOM240503P00105000 | 2024-04-23 9:41AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 1 | 104 | 41.11% |
| XOM240510P00105000 | 2024-04-23 12:57PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 6 | 133 | 31.45% |
| XOM240517P00105000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 98 | 7,567 | 29.40% |
| XOM240524P00105000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 12 | 87 | 27.49% |
| XOM240621P00105000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.39 | -0.03 | -7.14% | 1,155 | 8,323 | 24.61% |
| XOM240719P00105000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 50 | 3,288 | 23.07% |
| XOM240920P00105000 | 2024-04-23 10:23AM EDT | 2024-09-20 | 1.60 | 1.44 | 1.49 | +0.04 | +2.56% | 25 | 5,224 | 22.97% |
| XOM241018P00105000 | 2024-04-23 12:39PM EDT | 2024-10-18 | 1.84 | 1.78 | 1.81 | -0.10 | -5.15% | 52 | 1,079 | 22.67% |
| XOM241220P00105000 | 2024-04-23 3:23PM EDT | 2024-12-20 | 2.78 | 2.53 | 2.76 | -0.02 | -0.71% | 5 | 1,696 | 23.15% |
| XOM250117P00105000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | +0.05 | +1.64% | 35 | 10,043 | 23.24% |
| XOM250321P00105000 | 2024-04-23 1:48PM EDT | 2025-03-21 | 4.00 | 3.45 | 3.95 | -0.05 | -1.23% | 3 | 291 | 23.28% |
| XOM250620P00105000 | 2024-04-18 11:24AM EDT | 2025-06-20 | 5.01 | 4.15 | 5.00 | -0.54 | -9.73% | 1 | 7,202 | 23.25% |
| XOM251219P00105000 | 2024-04-19 3:24PM EDT | 2025-12-19 | 7.30 | 5.75 | 6.95 | 0.00 | - | 5 | 771 | 23.33% |
| XOM260116P00105000 | 2024-04-22 1:43PM EDT | 2026-01-16 | 7.03 | 6.75 | 7.05 | 0.00 | - | 9 | 719 | 23.00% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 2026-12-18 | 9.48 | 8.50 | 9.70 | 0.00 | - | 2 | 64 | 22.62% |
© 2024 Yahoo. All rights reserved.