Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 2024-05-03 | 36.90 | 35.10 | 36.30 | 0.00 | - | 1 | 6 | 135.55% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 33.85 | 35.50 | 36.20 | 0.00 | - | 1 | 8 | 96.68% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 35.35 | 35.75 | 36.10 | 0.00 | - | 9 | 106 | 62.11% |
| XOM240621C00085000 | 2024-04-11 10:13AM EDT | 2024-06-21 | 36.50 | 35.75 | 36.10 | 0.00 | - | 5 | 639 | 47.66% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 35.47 | 35.75 | 36.10 | 0.00 | - | 2 | 92 | 39.11% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 2024-09-20 | 37.85 | 36.00 | 36.55 | 0.00 | - | 1 | 478 | 36.65% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 36.10 | 36.65 | 0.00 | - | 2 | 7 | 34.69% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 34.45 | 36.50 | 37.10 | 0.00 | - | 28 | 222 | 33.35% |
| XOM250117C00085000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 36.19 | 36.65 | 37.30 | 0.00 | - | 1 | 804 | 32.86% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 36.82 | 36.90 | 38.35 | 0.00 | - | 2 | 4 | 34.91% |
| XOM250620C00085000 | 2024-04-04 9:57AM EDT | 2025-06-20 | 36.81 | 37.50 | 38.50 | 0.00 | - | 1 | 589 | 31.51% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 37.76 | 38.95 | 39.65 | 0.00 | - | 1 | 354 | 29.94% |
| XOM260116C00085000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 38.72 | 38.45 | 40.15 | 0.00 | - | 1 | 1,183 | 30.70% |
| XOM261218C00085000 | 2024-04-23 9:36AM EDT | 2026-12-18 | 40.50 | 40.10 | 41.45 | 0.00 | - | 1 | 333 | 27.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 161 | 50.00% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.27% |
| XOM240621P00085000 | 2024-04-25 11:24AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 4,053 | 36.72% |
| XOM240719P00085000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 50 | 1,094 | 32.42% |
| XOM240920P00085000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 0.21 | 0.17 | 0.20 | 0.00 | - | 102 | 1,544 | 28.81% |
| XOM241018P00085000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.26 | 0.00 | - | 17 | 630 | 27.69% |
| XOM241220P00085000 | 2024-04-24 11:14AM EDT | 2024-12-20 | 0.55 | 0.52 | 0.56 | 0.00 | - | 1 | 520 | 27.61% |
| XOM250117P00085000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 0.73 | 0.54 | 0.71 | +0.05 | +7.35% | 11 | 11,929 | 27.54% |
| XOM250321P00085000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 1.02 | 1.00 | 1.04 | 0.00 | - | 2 | 13 | 27.16% |
| XOM250620P00085000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 1.53 | 1.47 | 1.53 | 0.00 | - | 1 | 1,259 | 26.67% |
| XOM251219P00085000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 2.94 | 2.43 | 2.59 | 0.00 | - | 3 | 318 | 26.21% |
| XOM260116P00085000 | 2024-04-23 10:08AM EDT | 2026-01-16 | 2.75 | 2.60 | 2.70 | 0.00 | - | 5 | 399 | 25.98% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 4.10 | 4.50 | -0.15 | -3.33% | 4 | 55 | 25.32% |
© 2024 Yahoo. All rights reserved.