Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00125000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 18,653 | 25.00% |
| XOM240524C00125000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | 0.00 | - | 315 | 3,097 | 17.68% |
| XOM240531C00125000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | +0.07 | +63.64% | 301 | 3,712 | 16.75% |
| XOM240607C00125000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 0.37 | 0.37 | 0.38 | +0.13 | +54.17% | 24 | 303 | 16.99% |
| XOM240614C00125000 | 2024-05-17 1:55PM EDT | 2024-06-14 | 0.50 | 0.59 | 0.61 | +0.12 | +31.58% | 128 | 248 | 17.48% |
| XOM240621C00125000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.80 | +0.26 | +48.15% | 4,469 | 38,045 | 17.46% |
| XOM240628C00125000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 0.83 | 0.80 | 0.86 | +0.07 | +9.21% | 154 | 14 | 16.47% |
| XOM240719C00125000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 1.67 | 1.66 | 1.69 | +0.37 | +28.46% | 677 | 11,161 | 18.57% |
| XOM240816C00125000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 2.11 | 2.08 | 2.17 | -0.23 | -9.83% | 165 | 520 | 17.74% |
| XOM240920C00125000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 3.41 | 3.40 | 3.45 | +0.50 | +17.18% | 146 | 8,974 | 19.98% |
| XOM241018C00125000 | 2024-05-17 11:04AM EDT | 2024-10-18 | 4.25 | 4.20 | 4.30 | +0.65 | +18.06% | 88 | 3,062 | 20.94% |
| XOM241220C00125000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 5.76 | 5.75 | 5.85 | +0.66 | +12.94% | 58 | 3,603 | 21.95% |
| XOM250117C00125000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 6.45 | 6.40 | 6.50 | +0.80 | +14.16% | 40 | 14,407 | 22.35% |
| XOM250321C00125000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 7.60 | 7.65 | 7.80 | +0.05 | +0.66% | 50 | 755 | 22.92% |
| XOM250620C00125000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 9.25 | 9.25 | 9.45 | +0.05 | +0.54% | 60 | 10,879 | 23.46% |
| XOM251219C00125000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 11.75 | 12.15 | 12.35 | -0.10 | -0.84% | 1 | 606 | 24.26% |
| XOM260116C00125000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 11.84 | 12.65 | 12.90 | 0.00 | - | 28 | 899 | 24.59% |
| XOM261218C00125000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 15.00 | 15.90 | 16.75 | 0.00 | - | 30 | 399 | 24.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00125000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 6.99 | 5.30 | 5.40 | 0.00 | - | 2,400 | 808 | 34.38% |
| XOM240524P00125000 | 2024-05-14 2:55PM EDT | 2024-05-24 | 7.62 | 5.25 | 5.50 | 0.00 | - | 1 | 5 | 19.83% |
| XOM240531P00125000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 5.65 | 5.30 | 5.45 | -1.60 | -22.07% | 2 | 32 | 12.70% |
| XOM240607P00125000 | 2024-05-15 12:50PM EDT | 2024-06-07 | 6.90 | 5.35 | 5.55 | 0.00 | - | 11 | 24 | 13.14% |
| XOM240621P00125000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 5.61 | 5.55 | 5.70 | -1.54 | -21.54% | 14 | 1,718 | 12.40% |
| XOM240628P00125000 | 2024-05-16 11:16AM EDT | 2024-06-28 | 6.80 | 5.70 | 5.90 | 0.00 | - | 3 | 3 | 13.40% |
| XOM240719P00125000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 6.05 | 6.05 | 6.20 | -1.50 | -19.87% | 5 | 345 | 13.15% |
| XOM240920P00125000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.65 | -1.08 | -12.44% | 1,511 | 6,306 | 15.45% |
| XOM241018P00125000 | 2024-05-15 12:11PM EDT | 2024-10-18 | 9.01 | 7.95 | 8.15 | 0.00 | - | 16 | 144 | 15.74% |
| XOM241220P00125000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 10.99 | 9.20 | 9.35 | 0.00 | - | 25 | 472 | 16.70% |
| XOM250117P00125000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 9.65 | 9.50 | 9.70 | -2.15 | -18.22% | 105 | 5,028 | 16.65% |
| XOM250321P00125000 | 2024-05-13 2:18PM EDT | 2025-03-21 | 12.40 | 10.55 | 10.65 | 0.00 | - | 1 | 41 | 17.08% |
| XOM250620P00125000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 11.75 | 11.70 | 11.90 | -0.85 | -6.75% | 50 | 5,871 | 17.56% |
| XOM251219P00125000 | 2024-05-17 12:24PM EDT | 2025-12-19 | 14.15 | 13.65 | 13.95 | -1.25 | -8.12% | 2 | 1,902 | 17.99% |
| XOM260116P00125000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 14.45 | 14.00 | 14.20 | 0.00 | - | 13 | 55 | 17.98% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 20.96% |
© 2024 Yahoo. All rights reserved.