Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00135000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 164 | 75.00% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 179 | 534 | 32.81% |
| XOM240510C00135000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | 0.00 | - | 15 | 405 | 28.32% |
| XOM240517C00135000 | 2024-04-25 2:48PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | 0.00 | - | 41 | 4,774 | 23.83% |
| XOM240524C00135000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 64 | 23.19% |
| XOM240531C00135000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 0.26 | 0.17 | 0.27 | 0.00 | - | 200 | 228 | 22.71% |
| XOM240621C00135000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.51 | +0.02 | +4.44% | 1,141 | 23,216 | 21.14% |
| XOM240719C00135000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.97 | 0.92 | 1.03 | +0.06 | +6.59% | 1,524 | 7,756 | 21.39% |
| XOM240920C00135000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 2.21 | 2.16 | 2.25 | +0.05 | +2.31% | 15 | 1,593 | 21.79% |
| XOM241018C00135000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 2.75 | 2.74 | 2.91 | +0.10 | +3.77% | 70 | 1,219 | 22.41% |
| XOM241220C00135000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 4.10 | 2.77 | 4.50 | +0.15 | +3.80% | 150 | 2,588 | 23.90% |
| XOM250117C00135000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 4.75 | 4.60 | 4.80 | +0.15 | +3.26% | 58 | 4,101 | 23.41% |
| XOM250321C00135000 | 2024-04-25 10:21AM EDT | 2025-03-21 | 5.30 | 5.70 | 6.10 | -0.40 | -7.02% | 9 | 105 | 24.10% |
| XOM250620C00135000 | 2024-04-25 1:42PM EDT | 2025-06-20 | 7.20 | 7.30 | 7.65 | -0.17 | -2.31% | 127 | 2,638 | 24.47% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 2025-12-19 | 10.47 | 9.90 | 10.70 | 0.00 | - | 1 | 288 | 25.46% |
| XOM260116C00135000 | 2024-04-25 11:46AM EDT | 2026-01-16 | 10.20 | 10.30 | 10.95 | +0.35 | +3.55% | 11 | 391 | 25.29% |
| XOM261218C00135000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 13.60 | 13.15 | 15.35 | 0.00 | - | 2 | 185 | 26.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 15.73 | 12.45 | 16.00 | 0.00 | - | 1 | 80 | 57.40% |
| XOM240621P00135000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 14.50 | 13.65 | 16.80 | -0.58 | -3.85% | 5 | 502 | 40.77% |
| XOM240719P00135000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 16.20 | 13.10 | 16.60 | 0.00 | - | 75 | 88 | 32.37% |
| XOM240920P00135000 | 2024-04-16 1:47PM EDT | 2024-09-20 | 18.10 | 13.90 | 16.75 | 0.00 | - | 2 | 2 | 25.12% |
| XOM241220P00135000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 17.42 | 14.85 | 17.90 | 0.00 | - | 1 | 36 | 23.15% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 2025-01-17 | 17.45 | 15.65 | 18.05 | 0.00 | - | 2 | 85 | 22.31% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 18.80 | 16.05 | 19.20 | 0.00 | - | 33 | 33 | 20.20% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 22.43% |
© 2024 Yahoo. All rights reserved.