UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.90 -6.60 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,063.68 +2,832.30 (+5.42%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00085000 | 2024-05-14 3:28PM EDT | 2024-06-21 | 32.98 | 32.95 | 35.35 | 0.00 | - | 25 | 55 | 69.19% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 32.28 | 33.20 | 35.75 | 0.00 | - | 65 | 11 | 57.13% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 2024-09-20 | 33.45 | 33.55 | 36.10 | 0.00 | - | 82 | 381 | 54.76% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 49.46% |
| XOM241220C00085000 | 2024-05-14 3:28PM EDT | 2024-12-20 | 33.96 | 33.85 | 37.35 | 0.00 | - | 2 | 242 | 48.19% |
| XOM250117C00085000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 36.25 | 34.05 | 36.70 | 0.00 | - | 1 | 617 | 42.20% |
| XOM250321C00085000 | 2024-05-13 3:42PM EDT | 2025-03-21 | 34.50 | 34.05 | 36.30 | 0.00 | - | 65 | 68 | 35.79% |
| XOM250620C00085000 | 2024-05-16 11:58AM EDT | 2025-06-20 | 36.35 | 33.50 | 38.50 | 0.00 | - | 1 | 764 | 39.50% |
| XOM251219C00085000 | 2024-05-20 12:18PM EDT | 2025-12-19 | 37.40 | 36.75 | 37.65 | +0.90 | +2.47% | 3 | 386 | 30.24% |
| XOM260116C00085000 | 2024-05-13 11:35AM EDT | 2026-01-16 | 35.30 | 37.10 | 37.65 | 0.00 | - | 9 | 1,079 | 29.54% |
| XOM261218C00085000 | 2024-05-20 9:32AM EDT | 2026-12-18 | 39.40 | 37.50 | 40.00 | +0.90 | +2.34% | 1 | 358 | 28.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 77.34% |
| XOM240621P00085000 | 2024-05-14 2:53PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 3,740 | 46.48% |
| XOM240719P00085000 | 2024-05-16 9:59AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 1,004 | 39.75% |
| XOM240920P00085000 | 2024-05-16 11:21AM EDT | 2024-09-20 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 1,552 | 27.54% |
| XOM241018P00085000 | 2024-05-20 12:13PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 2 | 1,081 | 25.78% |
| XOM241220P00085000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 0.32 | 0.29 | 0.36 | 0.00 | - | 30 | 570 | 25.59% |
| XOM250117P00085000 | 2024-05-20 10:56AM EDT | 2025-01-17 | 0.41 | 0.41 | 0.44 | -0.01 | -2.38% | 1 | 11,924 | 25.05% |
| XOM250321P00085000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 0.76 | 0.69 | 0.76 | 0.00 | - | 1 | 29 | 25.18% |
| XOM250620P00085000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 1.19 | 1.14 | 1.22 | +0.05 | +4.39% | 34 | 1,709 | 24.92% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 2.61 | 2.10 | 2.25 | 0.00 | - | 2 | 308 | 24.73% |
| XOM260116P00085000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 2.25 | 2.26 | 2.48 | 0.00 | - | 3 | 406 | 24.94% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 3.75 | 4.25 | 0.00 | - | 4 | 59 | 24.35% |
© 2024 Yahoo. All rights reserved.