Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00140000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,691 | 50.00% |
| XOM240524C00140000 | 2024-05-14 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 847 | 25.00% |
| XOM240531C00140000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| XOM240607C00140000 | 2024-05-16 9:50AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| XOM240621C00140000 | 2024-05-16 10:35AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10,247 | 12.50% |
| XOM240719C00140000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 5,100 | 12.50% |
| XOM240920C00140000 | 2024-05-16 1:01PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 79 | 8,714 | 6.25% |
| XOM241018C00140000 | 2024-05-16 9:51AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 2,366 | 6.25% |
| XOM241220C00140000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 1,324 | 6.25% |
| XOM250117C00140000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 4,935 | 6.25% |
| XOM250321C00140000 | 2024-05-16 2:16PM EDT | 2025-03-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 3.13% |
| XOM250620C00140000 | 2024-05-15 3:56PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,077 | 1,622 | 3.13% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| XOM260116C00140000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,919 | 3.13% |
| XOM261218C00140000 | 2024-05-15 2:07PM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 78 | 151 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| XOM240524P00140000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 21.65 | 21.70 | 22.45 | 0.00 | - | 22 | 6 | 72.66% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 61.91% |
| XOM240719P00140000 | 2024-05-16 11:52AM EDT | 2024-07-19 | 21.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XOM240920P00140000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 100 | 31 | 0.00% |
| XOM241018P00140000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.04% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.17% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.78% |
© 2024 Yahoo. All rights reserved.