Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00050000 | 2024-04-12 2:43PM EDT | 2024-05-17 | 70.40 | 66.60 | 70.00 | 0.00 | - | 6 | 6 | 320.70% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 2024-06-21 | 70.00 | 64.85 | 67.35 | 0.00 | - | 2 | 13 | 0.00% |
| XOM240719C00050000 | 2024-02-22 12:15PM EDT | 2024-07-19 | 55.71 | 62.50 | 65.10 | 0.00 | - | 4 | 4 | 0.00% |
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 2024-09-20 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 2024-12-20 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM250117C00050000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 71.00 | 66.65 | 69.20 | 0.00 | - | 1 | 81 | 68.70% |
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.23 | 65.50 | 70.50 | 0.00 | - | 29 | 5 | 53.93% |
| XOM260116C00050000 | 2024-04-16 12:22PM EDT | 2026-01-16 | 69.00 | 65.55 | 70.40 | 0.00 | - | 1 | 93 | 52.09% |
| XOM261218C00050000 | 2024-05-08 1:20PM EDT | 2026-12-18 | 66.27 | 65.60 | 70.40 | 0.00 | - | 15 | 52 | 41.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00050000 | 2024-02-14 4:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 246.88% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 101.95% |
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 78.13% |
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 402 | 57.81% |
| XOM241220P00050000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 49.61% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 277 | 47.22% |
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 2025-06-20 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 56.63% |
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 2025-12-19 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 35.16% |
| XOM260116P00050000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 0.36 | 0.24 | 0.35 | 0.00 | - | 3 | 19 | 34.38% |
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 2026-12-18 | 0.78 | 0.00 | 0.77 | 0.00 | - | 6 | 189 | 31.93% |
© 2024 Yahoo. All rights reserved.