Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00140000 | 2024-05-03 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240524C00140000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240531C00140000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOM240621C00140000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| XOM240719C00140000 | 2024-05-06 12:25PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XOM240920C00140000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XOM241018C00140000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM241220C00140000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XOM250117C00140000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XOM250321C00140000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM250620C00140000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 3.91 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 3.13% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM260116C00140000 | 2024-05-06 2:51PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 49.98% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 24.40 | 25.05 | 0.00 | - | 2 | 1 | 39.40% |
| XOM240920P00140000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 26.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 52.86% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.83% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.75% |
© 2024 Yahoo. All rights reserved.