Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00115000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 3.08 | 2.87 | 3.85 | -0.32 | -9.41% | 397 | 934 | 58.11% |
| XOM240517C00115000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 3.05 | 2.83 | 3.15 | -0.55 | -15.28% | 479 | 24,218 | 15.72% |
| XOM240524C00115000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 3.20 | 3.05 | 3.35 | -0.40 | -11.11% | 27 | 128 | 14.84% |
| XOM240531C00115000 | 2024-05-10 2:22PM EDT | 2024-05-31 | 3.13 | 3.25 | 3.40 | -0.67 | -17.63% | 38 | 170 | 12.87% |
| XOM240607C00115000 | 2024-05-10 12:04PM EDT | 2024-06-07 | 3.62 | 3.60 | 3.80 | -0.48 | -11.71% | 3 | 118 | 15.09% |
| XOM240614C00115000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 4.05 | 2.83 | 5.70 | +0.18 | +4.65% | 42 | 13 | 27.75% |
| XOM240621C00115000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 4.30 | 4.25 | 4.35 | -0.35 | -7.53% | 244 | 14,296 | 16.35% |
| XOM240628C00115000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 4.60 | 4.55 | 5.65 | -0.15 | -3.16% | 5 | 1 | 23.24% |
| XOM240719C00115000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.50 | -0.50 | -8.55% | 576 | 9,152 | 18.74% |
| XOM240920C00115000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 7.20 | 7.10 | 7.50 | -0.40 | -5.26% | 37 | 2,857 | 20.97% |
| XOM241018C00115000 | 2024-05-10 2:38PM EDT | 2024-10-18 | 7.84 | 7.95 | 8.05 | -0.51 | -6.11% | 34 | 1,225 | 20.88% |
| XOM241220C00115000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 9.38 | 9.40 | 9.55 | -0.22 | -2.29% | 11 | 1,213 | 21.90% |
| XOM250117C00115000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 10.24 | 10.05 | 10.20 | -0.21 | -2.01% | 33 | 8,333 | 22.35% |
| XOM250321C00115000 | 2024-05-07 9:33AM EDT | 2025-03-21 | 11.55 | 11.25 | 11.75 | 0.00 | - | 1 | 141 | 23.63% |
| XOM250620C00115000 | 2024-05-10 1:44PM EDT | 2025-06-20 | 12.90 | 10.75 | 15.00 | -0.35 | -2.64% | 3 | 3,061 | 27.53% |
| XOM251219C00115000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 14.51 | 14.65 | 17.00 | 0.00 | - | 2 | 631 | 26.33% |
| XOM260116C00115000 | 2024-05-09 1:52PM EDT | 2026-01-16 | 15.96 | 15.85 | 16.25 | 0.00 | - | 3 | 413 | 24.46% |
| XOM261218C00115000 | 2024-05-07 3:43PM EDT | 2026-12-18 | 19.10 | 19.10 | 20.00 | 0.00 | - | 3 | 320 | 24.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00115000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 497 | 5,943 | 23.44% |
| XOM240517P00115000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.35 | -0.05 | -13.16% | 1,917 | 7,273 | 19.48% |
| XOM240524P00115000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.71 | +0.01 | +1.49% | 108 | 432 | 19.31% |
| XOM240531P00115000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.93 | 0.90 | 0.97 | +0.05 | +5.68% | 181 | 237 | 18.68% |
| XOM240607P00115000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 1.15 | 1.16 | 1.22 | +0.01 | +0.88% | 24 | 257 | 18.46% |
| XOM240614P00115000 | 2024-05-10 11:22AM EDT | 2024-06-14 | 1.38 | 1.40 | 1.48 | -0.03 | -2.13% | 2 | 44 | 18.56% |
| XOM240621P00115000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.65 | +0.07 | +4.58% | 687 | 19,439 | 18.14% |
| XOM240719P00115000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 2.30 | 2.25 | 2.34 | +0.04 | +1.77% | 495 | 5,638 | 17.72% |
| XOM240920P00115000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.00 | +0.11 | +2.86% | 69 | 7,779 | 19.02% |
| XOM241018P00115000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 4.37 | 4.30 | 4.45 | +0.07 | +1.63% | 35 | 1,680 | 18.79% |
| XOM241220P00115000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 5.69 | 5.60 | 5.75 | +0.04 | +0.71% | 4 | 2,504 | 19.58% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| XOM250321P00115000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 7.95 | 7.00 | 7.20 | 0.00 | - | 393 | 709 | 19.93% |
| XOM250620P00115000 | 2024-05-07 10:15AM EDT | 2025-06-20 | 8.23 | 8.20 | 8.35 | -0.92 | -10.05% | 2 | 2,434 | 19.94% |
| XOM251219P00115000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 11.31 | 10.20 | 10.50 | 0.00 | - | 12 | 114 | 20.27% |
| XOM260116P00115000 | 2024-05-09 10:22AM EDT | 2026-01-16 | 10.80 | 10.25 | 10.75 | 0.00 | - | 1 | 191 | 20.22% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 13.90 | 11.30 | 15.00 | 0.00 | - | 2 | 53 | 22.03% |
© 2024 Yahoo. All rights reserved.