Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00125000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.33 | 0.30 | 0.32 | +0.12 | +57.14% | 1,147 | 4,217 | 27.49% |
| XOM240503C00125000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.69 | 0.66 | 0.70 | +0.19 | +38.00% | 782 | 1,052 | 25.68% |
| XOM240510C00125000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 1.01 | 1.00 | 1.09 | +0.33 | +48.53% | 121 | 378 | 25.39% |
| XOM240517C00125000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.24 | 1.20 | 1.25 | +0.34 | +37.78% | 4,832 | 20,215 | 23.46% |
| XOM240524C00125000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 1.40 | 1.17 | 1.49 | +0.37 | +35.92% | 23 | 128 | 22.91% |
| XOM240531C00125000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 1.72 | 1.43 | 1.70 | +0.52 | +43.33% | 64 | 94 | 22.41% |
| XOM240621C00125000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.43 | 2.43 | 2.45 | +0.46 | +23.35% | 5,723 | 44,635 | 22.47% |
| XOM240719C00125000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.37 | 3.35 | 3.45 | +0.53 | +18.66% | 2,766 | 8,679 | 23.16% |
| XOM240920C00125000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.15 | +0.60 | +13.33% | 369 | 5,960 | 23.44% |
| XOM241018C00125000 | 2024-04-19 2:51PM EDT | 2024-10-18 | 5.82 | 5.80 | 5.95 | +0.67 | +13.01% | 80 | 2,324 | 23.97% |
| XOM241220C00125000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 7.33 | 7.20 | 7.40 | +0.83 | +12.77% | 27 | 1,806 | 24.39% |
| XOM250117C00125000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 8.01 | 7.95 | 8.10 | +0.61 | +8.24% | 93 | 14,377 | 24.81% |
| XOM250321C00125000 | 2024-04-19 12:08PM EDT | 2025-03-21 | 9.45 | 8.20 | 9.35 | +0.65 | +7.39% | 1 | 209 | 25.09% |
| XOM250620C00125000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 10.85 | 10.15 | 10.95 | +0.72 | +7.11% | 780 | 11,006 | 25.35% |
| XOM251219C00125000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 14.04 | 13.10 | 14.15 | +0.74 | +5.56% | 1 | 582 | 26.40% |
| XOM260116C00125000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 14.20 | 13.20 | 16.35 | +0.70 | +5.19% | 33 | 596 | 29.31% |
| XOM261218C00125000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 17.50 | 15.50 | 20.10 | +0.48 | +2.82% | 7 | 339 | 28.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00125000 | 2024-04-19 11:28AM EDT | 2024-04-26 | 5.15 | 4.90 | 5.40 | -2.57 | -33.29% | 7 | 235 | 26.37% |
| XOM240503P00125000 | 2024-04-19 12:05PM EDT | 2024-05-03 | 5.60 | 5.20 | 6.05 | -0.65 | -10.40% | 6 | 26 | 28.96% |
| XOM240510P00125000 | 2024-04-17 1:10PM EDT | 2024-05-10 | 7.60 | 5.65 | 6.10 | 0.00 | - | 1 | 20 | 24.20% |
| XOM240517P00125000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 6.60 | 6.50 | 6.85 | -1.25 | -15.92% | 33 | 926 | 27.71% |
| XOM240524P00125000 | 2024-04-19 10:05AM EDT | 2024-05-24 | 6.50 | 6.65 | 7.15 | -1.55 | -19.25% | 2 | 42 | 27.06% |
| XOM240531P00125000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 7.15 | 6.40 | 8.10 | -1.05 | -12.80% | 3 | 14 | 31.04% |
| XOM240621P00125000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 7.65 | 7.45 | 7.65 | -1.03 | -11.87% | 7 | 791 | 22.93% |
| XOM240719P00125000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 8.03 | 8.00 | 8.15 | -0.67 | -7.70% | 39 | 141 | 21.31% |
| XOM240920P00125000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 9.45 | 9.35 | 11.10 | -1.10 | -10.43% | 18 | 1,952 | 26.17% |
| XOM241018P00125000 | 2024-04-16 2:59PM EDT | 2024-10-18 | 9.55 | 9.70 | 9.95 | -0.77 | -7.46% | 4 | 134 | 20.61% |
| XOM241220P00125000 | 2024-04-19 10:13AM EDT | 2024-12-20 | 10.80 | 10.90 | 11.10 | -0.67 | -5.84% | 1 | 520 | 20.76% |
| XOM250117P00125000 | 2024-04-19 11:57AM EDT | 2025-01-17 | 11.35 | 11.25 | 11.50 | -0.55 | -4.62% | 147 | 5,290 | 20.64% |
| XOM250620P00125000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 12.95 | 11.00 | 13.55 | -1.30 | -9.12% | 113 | 5,026 | 20.50% |
| XOM251219P00125000 | 2024-04-15 1:20PM EDT | 2025-12-19 | 15.30 | 13.00 | 15.65 | 0.00 | - | 48 | 1,959 | 20.58% |
| XOM260116P00125000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 15.25 | 13.15 | 16.25 | 0.00 | - | 8 | 24 | 21.07% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 15.60 | 20.50 | 0.00 | - | 1 | 26 | 22.50% |
© 2024 Yahoo. All rights reserved.