UK markets open in 6 hours 17 minutes
NIKKEI 225
39,319.19 +249.51 (+0.64%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,429.80 -8.70 (-0.36%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,079.69 +3,862.98 (+7.40%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00120000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.49 | 0.46 | 0.49 | -0.54 | -52.43% | 7,302 | 5,128 | 20.46% |
| XOM240531C00120000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.94 | 0.93 | 0.96 | -0.54 | -36.49% | 763 | 2,120 | 18.56% |
| XOM240607C00120000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 1.34 | 1.32 | 1.38 | -0.58 | -30.21% | 287 | 1,505 | 18.68% |
| XOM240614C00120000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 1.69 | 1.68 | 1.72 | -0.61 | -26.52% | 89 | 1,395 | 18.65% |
| XOM240621C00120000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.01 | -0.57 | -22.09% | 1,592 | 31,943 | 18.59% |
| XOM240628C00120000 | 2024-05-20 2:21PM EDT | 2024-06-28 | 2.42 | 2.31 | 2.41 | -0.56 | -18.79% | 49 | 114 | 19.46% |
| XOM240719C00120000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 3.21 | 3.15 | 3.20 | -0.59 | -15.53% | 702 | 11,416 | 19.84% |
| XOM240816C00120000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.35 | -0.63 | -12.78% | 413 | 568 | 21.34% |
| XOM240920C00120000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 5.10 | 5.05 | 5.20 | -0.70 | -12.07% | 489 | 6,925 | 21.14% |
| XOM241018C00120000 | 2024-05-20 3:52PM EDT | 2024-10-18 | 6.00 | 5.90 | 6.05 | -0.65 | -9.77% | 23 | 4,735 | 21.87% |
| XOM241220C00120000 | 2024-05-20 12:21PM EDT | 2024-12-20 | 7.70 | 7.45 | 7.55 | -0.30 | -3.75% | 105 | 4,925 | 22.51% |
| XOM250117C00120000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 8.16 | 8.15 | 8.25 | -0.79 | -8.83% | 68 | 12,607 | 22.98% |
| XOM250321C00120000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 9.60 | 9.40 | 9.60 | -0.58 | -5.70% | 6 | 624 | 23.59% |
| XOM250620C00120000 | 2024-05-20 2:24PM EDT | 2025-06-20 | 11.30 | 11.05 | 11.30 | -0.35 | -3.00% | 74 | 2,263 | 24.16% |
| XOM251219C00120000 | 2024-05-14 1:43PM EDT | 2025-12-19 | 12.91 | 13.80 | 14.10 | 0.00 | - | 1 | 5,496 | 24.72% |
| XOM260116C00120000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 14.45 | 13.85 | 14.45 | +0.50 | +3.58% | 56 | 5,106 | 24.71% |
| XOM261218C00120000 | 2024-05-17 2:54PM EDT | 2026-12-18 | 18.45 | 16.60 | 18.25 | 0.00 | - | 10 | 457 | 24.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00120000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.66 | 1.63 | 1.70 | +0.46 | +38.33% | 1,216 | 768 | 17.68% |
| XOM240531P00120000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 1.97 | 2.03 | 2.07 | +0.39 | +24.68% | 270 | 164 | 15.70% |
| XOM240607P00120000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 2.35 | 2.32 | 2.39 | +0.44 | +23.04% | 30 | 60 | 15.52% |
| XOM240614P00120000 | 2024-05-20 1:29PM EDT | 2024-06-14 | 2.59 | 2.58 | 2.64 | +0.42 | +19.35% | 7 | 33 | 15.26% |
| XOM240621P00120000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 2.82 | 2.75 | 2.80 | +0.45 | +18.99% | 993 | 7,746 | 14.67% |
| XOM240628P00120000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 3.04 | 2.97 | 3.05 | +0.48 | +18.75% | 37 | 42 | 14.94% |
| XOM240719P00120000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 3.49 | 3.45 | 3.55 | +0.39 | +12.58% | 186 | 3,870 | 14.70% |
| XOM240816P00120000 | 2024-05-20 3:46PM EDT | 2024-08-16 | 4.65 | 4.60 | 4.70 | +0.15 | +3.33% | 266 | 325 | 17.13% |
| XOM240920P00120000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.35 | +0.35 | +7.14% | 275 | 6,611 | 16.86% |
| XOM241018P00120000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 5.75 | 5.70 | 5.85 | -0.15 | -2.54% | 34 | 769 | 16.86% |
| XOM241220P00120000 | 2024-05-20 3:12PM EDT | 2024-12-20 | 7.00 | 7.05 | 7.15 | +0.29 | +4.32% | 3 | 688 | 17.76% |
| XOM250117P00120000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.50 | +0.49 | +6.99% | 71 | 8,326 | 17.60% |
| XOM250321P00120000 | 2024-05-17 2:44PM EDT | 2025-03-21 | 8.20 | 8.45 | 8.55 | 0.00 | - | 7 | 482 | 18.11% |
| XOM250620P00120000 | 2024-05-20 3:48PM EDT | 2025-06-20 | 9.80 | 9.70 | 9.80 | +0.50 | +5.38% | 3 | 2,253 | 18.43% |
| XOM251219P00120000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.10 | 11.65 | 11.90 | 0.00 | - | 45 | 293 | 18.79% |
| XOM260116P00120000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 11.83 | 11.95 | 12.10 | +0.12 | +1.02% | 3 | 206 | 18.68% |
| XOM261218P00120000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 14.55 | 14.45 | 16.00 | 0.00 | - | 2 | 209 | 20.15% |
© 2024 Yahoo. All rights reserved.