Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 28.75 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 176.56% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 2024-05-03 | 23.40 | 24.60 | 26.00 | 0.00 | - | - | 4 | 74.22% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 2024-05-10 | 23.60 | 25.25 | 25.75 | 0.00 | - | 1 | 1 | 67.48% |
| XOM240517C00095000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 23.50 | 25.30 | 25.60 | 0.00 | - | 53 | 927 | 54.30% |
| XOM240621C00095000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 25.97 | 25.30 | 25.65 | 0.00 | - | 1 | 1,580 | 38.57% |
| XOM240719C00095000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 26.37 | 25.50 | 25.90 | 0.00 | - | 2 | 930 | 35.16% |
| XOM240920C00095000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 27.18 | 26.10 | 26.50 | 0.00 | - | 1 | 1,071 | 31.62% |
| XOM241018C00095000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 26.25 | 26.40 | 26.80 | 0.00 | - | 16 | 28 | 30.92% |
| XOM241220C00095000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 26.97 | 27.10 | 27.75 | 0.00 | - | 2 | 123 | 31.15% |
| XOM250117C00095000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 26.70 | 27.55 | 27.80 | 0.00 | - | 5 | 2,451 | 29.69% |
| XOM250321C00095000 | 2024-04-23 3:13PM EDT | 2025-03-21 | 29.03 | 28.30 | 28.65 | 0.00 | - | 15 | 19 | 29.81% |
| XOM250620C00095000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 29.88 | 28.15 | 29.60 | 0.00 | - | 1 | 323 | 29.25% |
| XOM251219C00095000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 22.41 | 31.45 | 32.00 | 0.00 | - | 1 | 166 | 30.02% |
| XOM260116C00095000 | 2024-04-22 3:02PM EDT | 2026-01-16 | 32.65 | 30.25 | 32.60 | 0.00 | - | 1 | 1,497 | 30.65% |
| XOM261218C00095000 | 2024-04-22 2:58PM EDT | 2026-12-18 | 33.98 | 32.40 | 34.55 | 0.00 | - | 1 | 119 | 28.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 130.47% |
| XOM240503P00095000 | 2024-04-01 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.72% |
| XOM240517P00095000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 4,780 | 39.45% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 37.70% |
| XOM240531P00095000 | 2024-04-23 11:30AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 19 | 33.99% |
| XOM240621P00095000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 12 | 7,372 | 30.08% |
| XOM240719P00095000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.16 | 0.19 | 0.20 | -0.03 | -15.79% | 2 | 2,220 | 26.95% |
| XOM240920P00095000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.51 | 0.56 | 0.59 | 0.00 | - | 3 | 3,178 | 25.64% |
| XOM241018P00095000 | 2024-04-24 12:05PM EDT | 2024-10-18 | 0.76 | 0.72 | 0.76 | +0.06 | +8.57% | 3 | 342 | 25.04% |
| XOM241220P00095000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 1.23 | 1.31 | 1.37 | +0.01 | +0.82% | 3 | 1,626 | 25.33% |
| XOM250117P00095000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 1.46 | 1.57 | 1.63 | 0.00 | - | 20 | 4,779 | 25.31% |
| XOM250321P00095000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 2.10 | 2.14 | 2.22 | 0.00 | - | 1 | 33 | 25.26% |
| XOM250620P00095000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 2.84 | 2.91 | 2.99 | 0.00 | - | 5 | 1,099 | 24.97% |
| XOM251219P00095000 | 2024-04-18 9:33AM EDT | 2025-12-19 | 4.80 | 4.30 | 4.55 | 0.00 | - | 4 | 601 | 24.85% |
| XOM260116P00095000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 4.50 | 4.50 | 4.65 | +0.09 | +2.04% | 10 | 1,395 | 24.52% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 6.34 | 6.45 | 6.85 | 0.00 | - | 2 | 36 | 23.84% |
© 2024 Yahoo. All rights reserved.