Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00095000 | 2024-10-01 12:33PM EDT | 2024-10-18 | 24.90 | 29.55 | 31.10 | 0.00 | - | 1 | 141 | 93.16% |
| XOM241025C00095000 | 2024-09-09 12:13PM EDT | 2024-10-25 | 21.90 | 28.10 | 31.30 | 0.00 | - | - | 3 | 98.93% |
| XOM241115C00095000 | 2024-09-30 10:08AM EDT | 2024-11-15 | 21.90 | 28.10 | 31.70 | 0.00 | - | 5 | 57 | 74.37% |
| XOM241220C00095000 | 2024-10-04 2:18PM EDT | 2024-12-20 | 30.30 | 29.85 | 31.55 | +11.54 | +61.51% | 1 | 196 | 53.20% |
| XOM250117C00095000 | 2024-10-03 10:13AM EDT | 2025-01-17 | 28.60 | 29.20 | 31.90 | 0.00 | - | 3 | 2,376 | 48.24% |
| XOM250221C00095000 | 2024-10-04 11:27AM EDT | 2025-02-21 | 30.70 | 29.75 | 31.45 | +2.35 | +8.29% | 22 | 196 | 38.61% |
| XOM250321C00095000 | 2024-09-26 12:02PM EDT | 2025-03-21 | 19.90 | 29.20 | 31.60 | 0.00 | - | 4 | 182 | 36.19% |
| XOM250417C00095000 | 2024-10-03 12:49PM EDT | 2025-04-17 | 29.15 | 30.05 | 32.35 | 0.00 | - | 28 | 75 | 37.73% |
| XOM250620C00095000 | 2024-09-17 12:05PM EDT | 2025-06-20 | 22.08 | 31.45 | 32.80 | 0.00 | - | 1 | 1,121 | 34.69% |
| XOM250815C00095000 | 2024-09-23 12:04PM EDT | 2025-08-15 | 24.59 | 31.45 | 32.65 | 0.00 | - | 10 | 23 | 30.86% |
| XOM250919C00095000 | 2024-09-27 11:49AM EDT | 2025-09-19 | 24.00 | 32.15 | 32.80 | 0.00 | - | 5 | 9 | 29.82% |
| XOM251219C00095000 | 2024-10-01 11:55AM EDT | 2025-12-19 | 28.06 | 31.60 | 33.25 | 0.00 | - | 2 | 162 | 28.00% |
| XOM260116C00095000 | 2024-10-01 9:53AM EDT | 2026-01-16 | 33.19 | 31.85 | 34.75 | +5.01 | +17.78% | 3 | 1,639 | 31.49% |
| XOM261218C00095000 | 2024-10-04 2:44PM EDT | 2026-12-18 | 34.50 | 34.10 | 37.35 | +2.74 | +8.63% | 1 | 192 | 29.25% |
| XOM270115C00095000 | 2024-10-02 11:48AM EDT | 2027-01-15 | 31.84 | 34.25 | 35.45 | 0.00 | - | 21 | 27 | 25.04% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241011P00095000 | 2024-09-27 1:43PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.31 | 0.00 | - | 18 | 25 | 110.16% |
| XOM241018P00095000 | 2024-10-04 1:58PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 3,060 | 54.69% |
| XOM241025P00095000 | 2024-10-03 9:34AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 50 | 51.17% |
| XOM241101P00095000 | 2024-10-02 3:18PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.99% |
| XOM241115P00095000 | 2024-10-04 2:53PM EDT | 2024-11-15 | 0.10 | 0.05 | 0.19 | -0.07 | -41.18% | 44 | 348 | 43.56% |
| XOM241220P00095000 | 2024-10-04 1:13PM EDT | 2024-12-20 | 0.23 | 0.23 | 0.35 | -0.10 | -30.30% | 59 | 3,401 | 35.84% |
| XOM250117P00095000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 0.41 | 0.36 | 0.45 | -0.08 | -16.33% | 4 | 8,455 | 32.28% |
| XOM250221P00095000 | 2024-10-02 3:35PM EDT | 2025-02-21 | 0.87 | 0.63 | 0.78 | 0.00 | - | 3 | 187 | 31.64% |
| XOM250321P00095000 | 2024-10-04 2:24PM EDT | 2025-03-21 | 0.90 | 0.80 | 0.96 | -0.12 | -11.76% | 43 | 1,614 | 30.43% |
| XOM250417P00095000 | 2024-10-03 3:35PM EDT | 2025-04-17 | 1.15 | 0.93 | 1.02 | 0.00 | - | 2 | 532 | 28.69% |
| XOM250620P00095000 | 2024-10-04 2:16PM EDT | 2025-06-20 | 1.44 | 1.19 | 1.47 | -0.09 | -5.88% | 7 | 3,204 | 27.55% |
| XOM250815P00095000 | 2024-10-04 11:18AM EDT | 2025-08-15 | 1.75 | 1.76 | 2.00 | -0.37 | -17.45% | 1 | 97 | 27.47% |
| XOM250919P00095000 | 2024-10-04 3:41PM EDT | 2025-09-19 | 2.11 | 1.82 | 2.22 | -0.39 | -15.60% | 11 | 591 | 26.97% |
| XOM251219P00095000 | 2024-10-04 1:16PM EDT | 2025-12-19 | 2.71 | 2.47 | 2.82 | -0.42 | -13.42% | 10 | 2,569 | 26.10% |
| XOM260116P00095000 | 2024-10-01 12:52PM EDT | 2026-01-16 | 3.48 | 2.74 | 2.99 | 0.00 | - | 10 | 2,402 | 25.85% |
| XOM261218P00095000 | 2024-10-02 11:59AM EDT | 2026-12-18 | 5.71 | 4.60 | 5.20 | 0.00 | - | 1 | 79 | 24.65% |
© 2024 Yahoo. All rights reserved.