UK markets open in 7 hours 39 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.90 -6.60 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,422.72 +3,285.19 (+6.30%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00100000 | 2024-05-13 3:14PM EDT | 2024-05-24 | 18.15 | 17.35 | 20.05 | 0.00 | - | 10 | 0 | 63.67% |
| XOM240621C00100000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 19.32 | 19.15 | 19.45 | -0.88 | -4.36% | 1 | 198 | 45.97% |
| XOM240719C00100000 | 2024-05-20 12:00PM EDT | 2024-07-19 | 20.35 | 19.45 | 20.00 | +1.50 | +7.96% | 52 | 1,994 | 39.75% |
| XOM240816C00100000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 19.80 | 19.10 | 21.90 | 0.00 | - | 4 | 14 | 46.09% |
| XOM240920C00100000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 20.27 | 20.15 | 20.50 | +1.32 | +6.97% | 1 | 2,393 | 31.13% |
| XOM241018C00100000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 21.55 | 20.40 | 21.05 | 0.00 | - | 2 | 140 | 31.06% |
| XOM241220C00100000 | 2024-05-20 9:36AM EDT | 2024-12-20 | 22.05 | 21.40 | 21.65 | -0.45 | -2.00% | 8 | 1,342 | 28.63% |
| XOM250117C00100000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 22.40 | 21.80 | 21.95 | +0.48 | +2.19% | 6 | 4,678 | 28.07% |
| XOM250321C00100000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 22.70 | 22.60 | 22.90 | 0.00 | - | 10 | 113 | 28.10% |
| XOM250620C00100000 | 2024-05-20 1:51PM EDT | 2025-06-20 | 24.00 | 23.75 | 24.00 | -0.55 | -2.24% | 104 | 482 | 27.65% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 25.70 | 27.95 | 0.00 | - | 4 | 706 | 31.22% |
| XOM260116C00100000 | 2024-05-20 1:31PM EDT | 2026-01-16 | 26.11 | 25.95 | 26.40 | -0.76 | -2.83% | 10 | 1,702 | 27.36% |
| XOM261218C00100000 | 2024-05-17 11:41AM EDT | 2026-12-18 | 28.31 | 26.95 | 29.80 | 0.00 | - | 1 | 334 | 27.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00100000 | 2024-05-17 1:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 291 | 56.25% |
| XOM240531P00100000 | 2024-05-20 10:14AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 3 | 681 | 46.29% |
| XOM240607P00100000 | 2024-05-20 11:06AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 433 | 33.99% |
| XOM240614P00100000 | 2024-05-14 9:38AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 29.88% |
| XOM240621P00100000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 23 | 13,051 | 27.93% |
| XOM240628P00100000 | 2024-05-15 10:12AM EDT | 2024-06-28 | 0.11 | 0.02 | 0.09 | 0.00 | - | - | 1 | 26.37% |
| XOM240719P00100000 | 2024-05-20 12:10PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | 0.00 | - | 37 | 2,300 | 23.05% |
| XOM240816P00100000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 0.35 | 0.27 | 0.32 | 0.00 | - | 10 | 11 | 22.46% |
| XOM240920P00100000 | 2024-05-20 11:02AM EDT | 2024-09-20 | 0.48 | 0.49 | 0.52 | +0.02 | +4.35% | 28 | 4,021 | 21.31% |
| XOM241018P00100000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 0.70 | 0.65 | 0.76 | +0.06 | +9.38% | 8 | 1,716 | 21.28% |
| XOM241220P00100000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 1.30 | 1.35 | 1.47 | 0.00 | - | 2 | 4,526 | 21.91% |
| XOM250117P00100000 | 2024-05-20 11:27AM EDT | 2025-01-17 | 1.61 | 1.55 | 1.64 | +0.10 | +6.62% | 31 | 13,365 | 21.40% |
| XOM250321P00100000 | 2024-05-20 11:06AM EDT | 2025-03-21 | 2.21 | 2.28 | 2.42 | -0.14 | -5.96% | 551 | 112 | 22.05% |
| XOM250620P00100000 | 2024-05-20 2:35PM EDT | 2025-06-20 | 3.25 | 3.20 | 3.35 | -0.07 | -2.11% | 104 | 3,831 | 22.19% |
| XOM251219P00100000 | 2024-05-20 11:43AM EDT | 2025-12-19 | 4.80 | 4.80 | 5.00 | -0.10 | -2.04% | 62 | 1,924 | 22.19% |
| XOM260116P00100000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 4.96 | 5.05 | 5.20 | 0.00 | - | 310 | 2,811 | 22.10% |
| XOM261218P00100000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 7.25 | 5.35 | 8.60 | 0.00 | - | 1 | 291 | 23.40% |
© 2024 Yahoo. All rights reserved.