UK markets open in 2 hours 41 minutes
NIKKEI 225
39,105.76 +36.08 (+0.09%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.00 -21.50 (-0.88%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,952.69 +3,507.30 (+6.69%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00095000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 22.70 | 23.25 | 25.05 | 0.00 | - | 1 | 0 | 142.97% |
| XOM240531C00095000 | 2024-05-14 3:41PM EDT | 2024-05-31 | 22.70 | 23.70 | 24.15 | 0.00 | - | - | 1 | 75.39% |
| XOM240614C00095000 | 2024-05-14 12:13PM EDT | 2024-06-14 | 22.51 | 22.40 | 26.25 | 0.00 | - | - | 2 | 61.62% |
| XOM240621C00095000 | 2024-05-16 12:55PM EDT | 2024-06-21 | 24.66 | 24.00 | 24.40 | +1.00 | +4.23% | 2 | 42 | 51.71% |
| XOM240719C00095000 | 2024-05-13 2:16PM EDT | 2024-07-19 | 22.55 | 24.35 | 24.90 | 0.00 | - | 4 | 938 | 47.22% |
| XOM240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 25.30 | 23.65 | 26.40 | 0.00 | - | 1 | 6 | 51.10% |
| XOM240920C00095000 | 2024-05-13 1:41PM EDT | 2024-09-20 | 23.05 | 23.80 | 26.40 | 0.00 | - | 4 | 1,087 | 43.21% |
| XOM241018C00095000 | 2024-05-13 2:54PM EDT | 2024-10-18 | 23.71 | 24.00 | 25.60 | 0.00 | - | 81 | 86 | 34.39% |
| XOM241220C00095000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 25.35 | 25.60 | 26.20 | 0.00 | - | 1 | 166 | 31.82% |
| XOM250117C00095000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 26.24 | 24.85 | 27.65 | -0.61 | -2.27% | 1 | 2,376 | 35.93% |
| XOM250321C00095000 | 2024-05-08 12:11PM EDT | 2025-03-21 | 24.47 | 26.70 | 27.05 | 0.00 | - | 6 | 21 | 29.86% |
| XOM250620C00095000 | 2024-05-17 9:59AM EDT | 2025-06-20 | 27.70 | 27.55 | 27.95 | 0.00 | - | 20 | 590 | 28.99% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 29.20 | 29.90 | 0.00 | - | 4 | 164 | 28.64% |
| XOM260116C00095000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 28.21 | 29.45 | 29.90 | 0.00 | - | 20 | 1,513 | 27.97% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 2026-12-18 | 31.10 | 30.80 | 33.20 | 0.00 | - | 1 | 118 | 28.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00095000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 75.00% |
| XOM240531P00095000 | 2024-05-20 10:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 7 | 212 | 55.08% |
| XOM240607P00095000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 48.44% |
| XOM240614P00095000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.21 | 0.00 | - | 50 | 50 | 48.24% |
| XOM240621P00095000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 51 | 6,361 | 34.77% |
| XOM240628P00095000 | 2024-05-16 11:02AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 19 | 32.23% |
| XOM240719P00095000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 17 | 2,385 | 26.95% |
| XOM240816P00095000 | 2024-05-20 11:46AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 4 | 2 | 24.76% |
| XOM240920P00095000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.28 | 0.00 | - | 18 | 3,120 | 23.00% |
| XOM241018P00095000 | 2024-05-15 9:40AM EDT | 2024-10-18 | 0.49 | 0.36 | 0.43 | 0.00 | - | 51 | 388 | 22.71% |
| XOM241220P00095000 | 2024-05-20 1:36PM EDT | 2024-12-20 | 0.87 | 0.85 | 0.91 | -0.13 | -13.00% | 1 | 1,737 | 22.95% |
| XOM250117P00095000 | 2024-05-20 12:52PM EDT | 2025-01-17 | 1.03 | 1.01 | 1.06 | +0.01 | +0.98% | 21 | 5,013 | 22.52% |
| XOM250321P00095000 | 2024-05-20 2:25PM EDT | 2025-03-21 | 1.59 | 1.56 | 1.74 | +0.01 | +0.63% | 2 | 40 | 23.38% |
| XOM250620P00095000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 2.36 | 2.16 | 2.42 | +0.11 | +4.89% | 45 | 1,217 | 23.04% |
| XOM251219P00095000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 3.85 | 3.65 | 4.05 | 0.00 | - | 3 | 590 | 23.44% |
| XOM260116P00095000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 3.95 | 3.70 | 4.30 | 0.00 | - | 33 | 1,522 | 23.51% |
| XOM261218P00095000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 6.50 | 5.60 | 6.50 | 0.00 | - | 1 | 36 | 22.95% |
© 2024 Yahoo. All rights reserved.