Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 49.95 | 50.60 | 51.00 | 0.00 | - | 4 | 5 | 124.61% |
| XOM240621C00070000 | 2024-04-12 12:48PM EDT | 2024-06-21 | 51.81 | 50.50 | 51.10 | 0.00 | - | 2 | 109 | 79.44% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 2024-07-19 | 51.00 | 50.60 | 50.95 | 0.00 | - | 2 | 2 | 64.84% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 2024-09-20 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 69.03% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 2024-12-20 | 50.71 | 50.60 | 51.05 | 0.00 | - | 1 | 1 | 42.48% |
| XOM250117C00070000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 50.80 | 50.70 | 51.35 | 0.00 | - | 1 | 403 | 43.24% |
| XOM250620C00070000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 51.27 | 49.55 | 53.15 | 0.00 | - | 1 | 253 | 44.96% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 52.20 | 49.55 | 53.45 | 0.00 | - | 6 | 474 | 38.78% |
| XOM260116C00070000 | 2024-04-22 12:11PM EDT | 2026-01-16 | 51.70 | 49.70 | 53.65 | 0.00 | - | 1 | 487 | 38.68% |
| XOM261218C00070000 | 2024-04-16 1:59PM EDT | 2026-12-18 | 50.20 | 51.10 | 53.45 | 0.00 | - | 28 | 66 | 30.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 88.67% |
| XOM240621P00070000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 7,992 | 56.64% |
| XOM240719P00070000 | 2024-03-28 10:32AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.12 | 0.00 | - | 79 | 255 | 50.98% |
| XOM240920P00070000 | 2024-04-22 3:03PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 954 | 40.14% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 36.82% |
| XOM241220P00070000 | 2024-04-12 10:15AM EDT | 2024-12-20 | 0.17 | 0.12 | 0.16 | 0.00 | - | 9 | 107 | 31.93% |
| XOM250117P00070000 | 2024-04-19 11:46AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.22 | 0.00 | - | 1 | 2,529 | 31.79% |
| XOM250321P00070000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 0.28 | 0.28 | 0.34 | 0.00 | - | 3 | 18 | 30.76% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 0.53 | 0.49 | 0.55 | 0.00 | - | 20 | 161 | 29.81% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 2025-12-19 | 1.06 | 1.00 | 1.14 | 0.00 | - | 2 | 1,731 | 29.19% |
| XOM260116P00070000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 1.35 | 1.08 | 1.18 | 0.00 | - | 8 | 123 | 28.76% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 2026-12-18 | 2.08 | 1.69 | 2.25 | 0.00 | - | 1 | 79 | 27.58% |
© 2024 Yahoo. All rights reserved.