Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00110000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 10.26 | 8.00 | 12.15 | +1.87 | +22.29% | 296 | 947 | 93.82% |
| XOM240503C00110000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 10.13 | 9.50 | 12.35 | +1.27 | +14.33% | 2 | 129 | 69.09% |
| XOM240510C00110000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.32 | 10.15 | 11.10 | +1.07 | +11.57% | 3 | 86 | 41.43% |
| XOM240517C00110000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 10.53 | 9.50 | 11.70 | +1.38 | +15.08% | 144 | 14,437 | 42.38% |
| XOM240524C00110000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 10.38 | 8.65 | 12.60 | +1.83 | +21.40% | 2 | 16 | 45.84% |
| XOM240531C00110000 | 2024-04-16 12:21PM EDT | 2024-05-31 | 9.80 | 9.65 | 11.25 | 0.00 | - | 4 | 11 | 30.66% |
| XOM240621C00110000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 11.21 | 10.90 | 11.45 | +1.01 | +9.90% | 82 | 12,249 | 26.49% |
| XOM240719C00110000 | 2024-04-19 3:07PM EDT | 2024-07-19 | 12.05 | 11.80 | 12.40 | +1.32 | +12.30% | 25 | 5,359 | 27.36% |
| XOM240920C00110000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 13.60 | 13.45 | 13.80 | +1.15 | +9.24% | 97 | 3,132 | 26.55% |
| XOM241018C00110000 | 2024-04-19 2:56PM EDT | 2024-10-18 | 14.21 | 13.95 | 14.55 | +1.24 | +9.56% | 14 | 302 | 27.03% |
| XOM241220C00110000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 15.71 | 15.45 | 15.80 | +1.22 | +8.42% | 8 | 830 | 26.94% |
| XOM250117C00110000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 16.22 | 16.10 | 16.65 | +1.22 | +8.13% | 18 | 5,691 | 27.84% |
| XOM250321C00110000 | 2024-04-18 10:05AM EDT | 2025-03-21 | 16.45 | 16.35 | 17.90 | 0.00 | - | 2 | 13 | 28.13% |
| XOM250620C00110000 | 2024-04-18 2:12PM EDT | 2025-06-20 | 17.45 | 17.70 | 19.00 | 0.00 | - | 3 | 2,721 | 27.30% |
| XOM251219C00110000 | 2024-04-15 10:59AM EDT | 2025-12-19 | 21.63 | 19.05 | 24.00 | 0.00 | - | 1 | 566 | 31.70% |
| XOM260116C00110000 | 2024-04-16 1:34PM EDT | 2026-01-16 | 21.00 | 21.05 | 24.00 | 0.00 | - | 13 | 780 | 31.00% |
| XOM261218C00110000 | 2024-04-17 11:42AM EDT | 2026-12-18 | 23.80 | 23.10 | 26.65 | 0.00 | - | 24 | 611 | 28.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00110000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 265 | 429 | 32.03% |
| XOM240503P00110000 | 2024-04-19 3:03PM EDT | 2024-05-03 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 39 | 723 | 27.34% |
| XOM240510P00110000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 0.26 | 0.24 | 0.28 | -0.12 | -31.58% | 184 | 3,444 | 26.12% |
| XOM240517P00110000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.51 | -0.13 | -20.63% | 2,154 | 13,605 | 26.66% |
| XOM240524P00110000 | 2024-04-19 3:34PM EDT | 2024-05-24 | 0.62 | 0.44 | 0.62 | -0.18 | -22.50% | 79 | 107 | 25.29% |
| XOM240531P00110000 | 2024-04-19 1:53PM EDT | 2024-05-31 | 0.75 | 0.59 | 0.77 | -0.26 | -25.74% | 91 | 11 | 24.81% |
| XOM240621P00110000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.18 | 1.07 | 1.18 | -0.26 | -18.06% | 198 | 19,854 | 23.62% |
| XOM240719P00110000 | 2024-04-19 2:27PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.70 | -0.20 | -10.70% | 207 | 2,634 | 22.82% |
| XOM240920P00110000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 2.96 | 2.54 | 2.99 | -0.33 | -10.03% | 286 | 2,275 | 22.94% |
| XOM241018P00110000 | 2024-04-19 2:06PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.40 | -0.32 | -8.60% | 66 | 634 | 22.60% |
| XOM241220P00110000 | 2024-04-18 10:59AM EDT | 2024-12-20 | 4.72 | 4.45 | 4.55 | 0.00 | - | 3 | 998 | 22.96% |
| XOM250117P00110000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 4.91 | 4.75 | 4.95 | -0.35 | -6.65% | 121 | 10,415 | 22.86% |
| XOM250321P00110000 | 2024-04-19 2:43PM EDT | 2025-03-21 | 5.90 | 5.30 | 6.20 | -0.04 | -0.67% | 34 | 550 | 23.72% |
| XOM250620P00110000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 6.85 | 6.80 | 9.50 | -0.65 | -8.67% | 9 | 1,412 | 28.13% |
| XOM251219P00110000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 9.10 | 7.05 | 9.10 | 0.00 | - | 1 | 167 | 22.85% |
| XOM260116P00110000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 8.80 | 6.65 | 9.75 | 0.00 | - | 5 | 1,380 | 23.47% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 9.00 | 11.90 | 0.00 | - | 1 | 40 | 22.01% |
© 2024 Yahoo. All rights reserved.