Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00090000 | 2024-04-19 9:40AM EDT | 2024-04-19 | 30.00 | 29.15 | 30.70 | +1.52 | +5.34% | 3 | 505 | 373.63% |
| XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 29.85 | 30.60 | 0.00 | - | 4 | 7 | 73.44% |
| XOM240517C00090000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 28.80 | 30.15 | 30.45 | 0.00 | - | 1 | 417 | 56.45% |
| XOM240621C00090000 | 2024-04-16 10:35AM EDT | 2024-06-21 | 28.60 | 30.10 | 30.45 | 0.00 | - | 4 | 904 | 41.85% |
| XOM240719C00090000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 28.68 | 30.20 | 30.60 | 0.00 | - | 1 | 220 | 37.43% |
| XOM240920C00090000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 29.38 | 30.65 | 31.25 | 0.00 | - | 12 | 628 | 35.13% |
| XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 30.90 | 31.50 | 0.00 | - | 30 | 121 | 34.16% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 2024-12-20 | 30.55 | 31.45 | 31.80 | 0.00 | - | 1 | 89 | 31.18% |
| XOM250117C00090000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 30.50 | 31.80 | 32.25 | 0.00 | - | 6 | 2,243 | 31.82% |
| XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 32.30 | 32.90 | 0.00 | - | - | 2 | 31.40% |
| XOM250620C00090000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 32.00 | 33.30 | 33.75 | 0.00 | - | 1 | 463 | 30.76% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 34.65 | 35.20 | 0.00 | - | 1 | 201 | 29.57% |
| XOM260116C00090000 | 2024-04-16 11:05AM EDT | 2026-01-16 | 34.10 | 33.90 | 35.60 | 0.00 | - | 1 | 736 | 29.89% |
| XOM261218C00090000 | 2024-04-18 11:56AM EDT | 2026-12-18 | 35.79 | 34.95 | 37.45 | 0.00 | - | 2 | 125 | 27.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00090000 | 2024-04-17 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,845 | 187.50% |
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 73.44% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 59.38% |
| XOM240517P00090000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 7,154 | 40.23% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 46.09% |
| XOM240621P00090000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 6 | 5,354 | 32.13% |
| XOM240719P00090000 | 2024-04-19 10:11AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 26 | 1,309 | 28.47% |
| XOM240920P00090000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 16 | 4,429 | 27.47% |
| XOM241018P00090000 | 2024-04-19 9:56AM EDT | 2024-10-18 | 0.51 | 0.51 | 0.54 | -0.10 | -16.39% | 37 | 195 | 26.69% |
| XOM241220P00090000 | 2024-04-18 3:18PM EDT | 2024-12-20 | 1.01 | 0.98 | 1.02 | -0.09 | -8.18% | 1 | 1,688 | 26.84% |
| XOM250117P00090000 | 2024-04-18 2:39PM EDT | 2025-01-17 | 1.35 | 1.19 | 1.23 | 0.00 | - | 4 | 4,289 | 26.76% |
| XOM250321P00090000 | 2024-04-10 10:28AM EDT | 2025-03-21 | 1.44 | 1.65 | 1.71 | 0.00 | - | - | 11 | 26.58% |
| XOM250620P00090000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 2.35 | 2.31 | 2.36 | -0.15 | -6.00% | 26 | 850 | 26.18% |
| XOM251219P00090000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 3.85 | 3.50 | 3.65 | 0.00 | - | 12 | 1,236 | 25.71% |
| XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.70 | 3.85 | 0.00 | - | 2 | 1,093 | 25.68% |
| XOM261218P00090000 | 2024-04-15 11:23AM EDT | 2026-12-18 | 5.45 | 5.35 | 5.80 | 0.00 | - | 2 | 60 | 24.75% |
© 2024 Yahoo. All rights reserved.