UK markets closed
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
2,432.20 -6.30 (-0.26%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,822.00 +2,627.52 (+5.03%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00105000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 13.60 | 13.30 | 15.10 | 0.00 | - | 4 | 4 | 82.72% |
| XOM240531C00105000 | 2024-05-14 11:25AM EDT | 2024-05-31 | 12.24 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 53.37% |
| XOM240607C00105000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 15.16 | 13.80 | 14.30 | 0.00 | - | 2 | 52 | 44.53% |
| XOM240621C00105000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 15.00 | 14.20 | 14.45 | 0.00 | - | 2 | 502 | 35.99% |
| XOM240628C00105000 | 2024-05-16 9:33AM EDT | 2024-06-28 | 15.35 | 13.20 | 16.00 | 0.00 | - | 1 | 2 | 48.79% |
| XOM240719C00105000 | 2024-05-20 12:13PM EDT | 2024-07-19 | 15.27 | 14.65 | 16.05 | -0.43 | -2.74% | 7 | 2,675 | 39.87% |
| XOM240816C00105000 | 2024-05-20 9:50AM EDT | 2024-08-16 | 15.85 | 14.25 | 16.80 | -0.55 | -3.35% | 6 | 27 | 37.40% |
| XOM240920C00105000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 16.56 | 15.65 | 15.85 | +1.70 | +11.44% | 2 | 3,262 | 26.92% |
| XOM241018C00105000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 17.25 | 16.25 | 16.35 | 0.00 | - | 8 | 109 | 26.62% |
| XOM241220C00105000 | 2024-05-15 2:39PM EDT | 2024-12-20 | 17.18 | 17.30 | 17.50 | 0.00 | - | 12 | 1,654 | 26.56% |
| XOM250117C00105000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 17.78 | 17.80 | 18.00 | -1.07 | -5.68% | 44 | 7,621 | 26.62% |
| XOM250321C00105000 | 2024-05-13 10:24AM EDT | 2025-03-21 | 19.40 | 18.85 | 19.05 | +1.85 | +10.54% | 4 | 39 | 26.70% |
| XOM250620C00105000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 20.30 | 20.10 | 20.50 | -0.90 | -4.25% | 29 | 1,997 | 26.95% |
| XOM251219C00105000 | 2024-05-13 10:51AM EDT | 2025-12-19 | 21.40 | 21.50 | 22.65 | 0.00 | - | 4 | 2,493 | 26.51% |
| XOM260116C00105000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 22.79 | 22.50 | 23.00 | +0.09 | +0.40% | 5 | 1,294 | 26.56% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 2026-12-18 | 26.00 | 25.05 | 26.30 | 0.00 | - | 1 | 190 | 26.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00105000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 296 | 44.92% |
| XOM240531P00105000 | 2024-05-20 12:47PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 69 | 31.84% |
| XOM240607P00105000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 132 | 26.95% |
| XOM240614P00105000 | 2024-05-17 2:02PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 377 | 24.12% |
| XOM240621P00105000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 91 | 8,765 | 22.66% |
| XOM240719P00105000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 39 | 4,379 | 20.17% |
| XOM240816P00105000 | 2024-05-20 1:31PM EDT | 2024-08-16 | 0.62 | 0.59 | 0.64 | +0.03 | +5.08% | 143 | 81 | 20.68% |
| XOM240920P00105000 | 2024-05-20 1:09PM EDT | 2024-09-20 | 0.95 | 0.91 | 0.98 | +0.09 | +10.47% | 51 | 5,108 | 19.97% |
| XOM241018P00105000 | 2024-05-20 10:21AM EDT | 2024-10-18 | 1.24 | 1.24 | 1.29 | +0.02 | +1.64% | 4 | 3,126 | 19.83% |
| XOM241220P00105000 | 2024-05-20 2:51PM EDT | 2024-12-20 | 2.19 | 2.14 | 2.24 | +0.19 | +9.50% | 29 | 1,741 | 20.70% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-17 3:51PM EDT | 2025-03-21 | 3.15 | 3.25 | 3.40 | 0.00 | - | 6 | 1,696 | 21.00% |
| XOM250620P00105000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 4.40 | 4.40 | 4.50 | +0.03 | +0.69% | 189 | 7,348 | 21.28% |
| XOM251219P00105000 | 2024-05-20 3:10PM EDT | 2025-12-19 | 6.23 | 6.15 | 6.30 | +0.08 | +1.30% | 97 | 749 | 21.29% |
| XOM260116P00105000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 6.35 | 6.40 | 6.60 | -0.40 | -5.93% | 7 | 880 | 21.38% |
| XOM261218P00105000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 8.65 | 7.55 | 9.35 | 0.00 | - | 5 | 60 | 21.37% |
© 2024 Yahoo. All rights reserved.