Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00115000 | 2024-05-17 12:33PM EDT | 2024-05-17 | 3.95 | 3.95 | 4.00 | +1.05 | +36.21% | 353 | 793 | 0.00% |
| XOM240524C00115000 | 2024-05-17 11:40AM EDT | 2024-05-24 | 4.11 | 4.20 | 4.35 | +0.76 | +22.69% | 3 | 115 | 21.34% |
| XOM240531C00115000 | 2024-05-17 11:25AM EDT | 2024-05-31 | 4.50 | 4.45 | 4.60 | +0.80 | +21.62% | 15 | 240 | 19.87% |
| XOM240607C00115000 | 2024-05-16 12:47PM EDT | 2024-06-07 | 4.37 | 4.80 | 4.95 | 0.00 | - | 3 | 130 | 20.53% |
| XOM240614C00115000 | 2024-05-16 11:09AM EDT | 2024-06-14 | 5.33 | 5.15 | 5.30 | 0.00 | - | 1 | 70 | 21.14% |
| XOM240621C00115000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 5.50 | 5.45 | 5.55 | +0.60 | +12.24% | 59 | 14,562 | 20.97% |
| XOM240628C00115000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 5.90 | 5.70 | 6.10 | 0.00 | - | 3 | 11 | 23.05% |
| XOM240719C00115000 | 2024-05-17 11:34AM EDT | 2024-07-19 | 6.50 | 6.50 | 6.60 | +0.65 | +11.11% | 21 | 11,334 | 21.68% |
| XOM240816C00115000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 6.95 | 6.85 | 7.50 | -0.50 | -6.71% | 16 | 36 | 22.16% |
| XOM240920C00115000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 8.10 | 8.20 | 8.35 | +0.70 | +9.46% | 2 | 2,813 | 22.09% |
| XOM241018C00115000 | 2024-05-16 1:45PM EDT | 2024-10-18 | 9.10 | 9.05 | 9.15 | +0.62 | +7.31% | 1 | 1,242 | 22.71% |
| XOM241220C00115000 | 2024-05-17 9:43AM EDT | 2024-12-20 | 10.09 | 10.50 | 10.65 | -0.06 | -0.59% | 25 | 1,246 | 23.42% |
| XOM250117C00115000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 11.00 | 11.15 | 11.30 | +0.36 | +3.38% | 2 | 8,446 | 23.77% |
| XOM250321C00115000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 12.10 | 12.35 | 13.45 | +0.35 | +2.98% | 2 | 150 | 26.31% |
| XOM250620C00115000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 12.65 | 13.95 | 14.35 | 0.00 | - | 34 | 3,066 | 25.00% |
| XOM251219C00115000 | 2024-05-16 2:24PM EDT | 2025-12-19 | 17.75 | 16.55 | 17.00 | 0.00 | - | 2 | 629 | 25.30% |
| XOM260116C00115000 | 2024-05-16 11:43AM EDT | 2026-01-16 | 17.00 | 16.65 | 17.20 | 0.00 | - | 3 | 404 | 25.05% |
| XOM261218C00115000 | 2024-05-14 1:09PM EDT | 2026-12-18 | 19.17 | 19.85 | 22.20 | 0.00 | - | 1 | 321 | 26.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00115000 | 2024-05-17 12:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 90 | 6,572 | 34.38% |
| XOM240524P00115000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | -0.13 | -46.43% | 181 | 1,219 | 18.75% |
| XOM240531P00115000 | 2024-05-17 12:25PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.37 | -0.22 | -37.93% | 33 | 496 | 17.77% |
| XOM240607P00115000 | 2024-05-17 12:25PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.60 | -0.26 | -31.33% | 6 | 385 | 17.65% |
| XOM240614P00115000 | 2024-05-17 11:28AM EDT | 2024-06-14 | 0.82 | 0.77 | 0.80 | -0.27 | -24.77% | 1 | 105 | 17.41% |
| XOM240621P00115000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 0.98 | 0.97 | 0.99 | -0.25 | -20.33% | 1,062 | 19,662 | 17.25% |
| XOM240628P00115000 | 2024-05-17 9:52AM EDT | 2024-06-28 | 1.30 | 1.09 | 1.16 | -0.18 | -12.16% | 2 | 45 | 17.07% |
| XOM240719P00115000 | 2024-05-17 12:16PM EDT | 2024-07-19 | 1.56 | 1.56 | 1.57 | -0.35 | -18.32% | 114 | 6,709 | 16.43% |
| XOM240816P00115000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 2.63 | 2.54 | 2.60 | -0.22 | -7.72% | 295 | 111 | 18.55% |
| XOM240920P00115000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.20 | -0.35 | -10.00% | 35 | 7,959 | 18.11% |
| XOM241018P00115000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.65 | -0.40 | -9.88% | 63 | 1,820 | 17.95% |
| XOM241220P00115000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 4.95 | 4.85 | 4.95 | -0.45 | -8.33% | 11 | 2,509 | 18.88% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| XOM250321P00115000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 6.50 | 6.25 | 6.40 | 0.00 | - | 40 | 766 | 19.33% |
| XOM250620P00115000 | 2024-05-16 10:39AM EDT | 2025-06-20 | 7.50 | 7.45 | 7.60 | 0.00 | - | 1 | 2,621 | 19.50% |
| XOM251219P00115000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 9.90 | 9.45 | 9.70 | 0.00 | - | 250 | 297 | 19.80% |
| XOM260116P00115000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 10.00 | 9.75 | 9.95 | -0.65 | -6.10% | 5 | 172 | 19.76% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 13.90 | 11.65 | 12.90 | 0.00 | - | 2 | 53 | 19.87% |
© 2024 Yahoo. All rights reserved.