Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00110000 | 2024-05-17 11:16AM EDT | 2024-05-17 | 8.85 | 8.90 | 9.00 | +0.85 | +10.63% | 67 | 365 | 0.00% |
| XOM240524C00110000 | 2024-05-17 12:04PM EDT | 2024-05-24 | 9.10 | 9.05 | 9.25 | +1.05 | +13.04% | 61 | 0 | 36.43% |
| XOM240531C00110000 | 2024-05-15 2:45PM EDT | 2024-05-31 | 8.69 | 9.15 | 9.50 | 0.00 | - | 1 | 14 | 33.01% |
| XOM240607C00110000 | 2024-05-13 3:14PM EDT | 2024-06-07 | 7.65 | 9.20 | 9.60 | 0.00 | - | 35 | 35 | 28.96% |
| XOM240614C00110000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 8.32 | 9.35 | 9.90 | 0.00 | - | 7 | 15 | 29.20% |
| XOM240621C00110000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 9.70 | 9.75 | 9.90 | +0.92 | +10.48% | 41 | 11,013 | 26.20% |
| XOM240628C00110000 | 2024-05-09 1:01PM EDT | 2024-06-28 | 8.23 | 9.65 | 10.20 | 0.00 | - | 2 | 2 | 26.87% |
| XOM240719C00110000 | 2024-05-17 10:05AM EDT | 2024-07-19 | 10.45 | 10.55 | 10.65 | +0.65 | +6.63% | 15 | 5,359 | 25.27% |
| XOM240816C00110000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 10.92 | 9.65 | 11.25 | +0.54 | +5.20% | 4 | 12 | 24.41% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241018C00110000 | 2024-05-16 11:48AM EDT | 2024-10-18 | 12.55 | 12.55 | 12.65 | +0.19 | +1.54% | 2 | 433 | 24.34% |
| XOM241220C00110000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 13.00 | 13.85 | 14.10 | 0.00 | - | 4 | 1,145 | 25.09% |
| XOM250117C00110000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 13.85 | 14.40 | 14.55 | 0.00 | - | 8 | 5,660 | 24.92% |
| XOM250321C00110000 | 2024-05-15 2:42PM EDT | 2025-03-21 | 15.10 | 15.55 | 16.75 | 0.00 | - | 5 | 59 | 27.83% |
| XOM250620C00110000 | 2024-05-15 3:10PM EDT | 2025-06-20 | 16.45 | 17.00 | 17.35 | 0.00 | - | 1 | 2,709 | 25.78% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 2025-12-19 | 16.10 | 19.40 | 19.90 | 0.00 | - | 95 | 568 | 26.00% |
| XOM260116C00110000 | 2024-05-15 3:27PM EDT | 2026-01-16 | 19.42 | 19.75 | 20.15 | 0.00 | - | 42 | 914 | 25.84% |
| XOM261218C00110000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 22.00 | 22.40 | 23.70 | 0.00 | - | 10 | 628 | 25.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00110000 | 2024-05-17 12:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 13,117 | 57.81% |
| XOM240524P00110000 | 2024-05-17 12:25PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 293 | 589 | 27.93% |
| XOM240531P00110000 | 2024-05-17 10:48AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 1 | 2,671 | 22.66% |
| XOM240607P00110000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 4 | 1,362 | 21.29% |
| XOM240614P00110000 | 2024-05-17 11:40AM EDT | 2024-06-14 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 102 | 273 | 19.90% |
| XOM240621P00110000 | 2024-05-17 12:27PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.08 | -19.51% | 54 | 16,623 | 19.75% |
| XOM240628P00110000 | 2024-05-16 3:12PM EDT | 2024-06-28 | 0.49 | 0.36 | 0.41 | 0.00 | - | 18 | 34 | 19.04% |
| XOM240719P00110000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 0.66 | 0.64 | 0.65 | -0.16 | -19.51% | 133 | 3,774 | 17.97% |
| XOM240816P00110000 | 2024-05-17 10:44AM EDT | 2024-08-16 | 1.37 | 1.27 | 1.34 | -0.19 | -12.18% | 286 | 90 | 19.58% |
| XOM240920P00110000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 1.79 | 1.78 | 1.81 | -0.27 | -12.92% | 40 | 3,129 | 18.99% |
| XOM241018P00110000 | 2024-05-17 12:17PM EDT | 2024-10-18 | 2.17 | 2.15 | 2.20 | -0.30 | -12.15% | 15 | 2,116 | 18.84% |
| XOM241220P00110000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 3.65 | 3.30 | 3.35 | 0.00 | - | 35 | 988 | 19.75% |
| XOM250117P00110000 | 2024-05-17 12:29PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | -0.35 | -8.64% | 2 | 11,133 | 19.65% |
| XOM250321P00110000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 4.80 | 4.55 | 4.70 | 0.00 | - | 10 | 1,177 | 20.19% |
| XOM250620P00110000 | 2024-05-15 1:43PM EDT | 2025-06-20 | 5.98 | 5.70 | 5.90 | 0.00 | - | 1 | 1,480 | 20.48% |
| XOM251219P00110000 | 2024-05-16 12:43PM EDT | 2025-12-19 | 8.00 | 7.60 | 7.85 | 0.00 | - | 1 | 191 | 20.59% |
| XOM260116P00110000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 8.45 | 7.90 | 8.15 | 0.00 | - | 22 | 1,300 | 20.65% |
| XOM261218P00110000 | 2024-05-06 12:59PM EDT | 2026-12-18 | 11.60 | 8.55 | 11.05 | 0.00 | - | 1 | 40 | 20.72% |
© 2024 Yahoo. All rights reserved.