Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00115000 | 2024-05-17 3:13PM EDT | 2024-05-17 | 4.65 | 4.30 | 5.85 | +1.75 | +60.34% | 368 | 793 | 78.71% |
| XOM240524C00115000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 4.99 | 3.80 | 7.00 | +1.64 | +48.96% | 61 | 115 | 61.89% |
| XOM240531C00115000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 5.20 | 4.80 | 5.30 | +1.50 | +40.54% | 19 | 240 | 23.83% |
| XOM240607C00115000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 5.40 | 5.15 | 5.60 | +1.03 | +23.57% | 6 | 130 | 23.16% |
| XOM240614C00115000 | 2024-05-16 11:09AM EDT | 2024-06-14 | 5.33 | 4.65 | 6.35 | 0.00 | - | 1 | 70 | 26.98% |
| XOM240621C00115000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.15 | 5.00 | 6.20 | +1.25 | +25.51% | 132 | 14,562 | 23.04% |
| XOM240628C00115000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 5.90 | 5.55 | 6.90 | 0.00 | - | 3 | 11 | 26.00% |
| XOM240719C00115000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.05 | 7.00 | 7.80 | +1.20 | +20.51% | 2,208 | 11,334 | 26.29% |
| XOM240816C00115000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 6.95 | 6.85 | 7.50 | -0.50 | -6.71% | 16 | 36 | 20.56% |
| XOM240920C00115000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 8.75 | 8.50 | 10.70 | +1.35 | +18.24% | 48 | 2,813 | 29.63% |
| XOM241018C00115000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 9.55 | 9.50 | 9.70 | +1.07 | +12.62% | 7 | 1,242 | 23.43% |
| XOM241220C00115000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 11.10 | 10.70 | 11.70 | +0.95 | +9.36% | 44 | 1,246 | 25.45% |
| XOM250117C00115000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 11.49 | 11.35 | 11.80 | +0.85 | +7.99% | 12 | 8,446 | 24.23% |
| XOM250321C00115000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 12.10 | 11.90 | 13.30 | +0.35 | +2.98% | 2 | 150 | 25.18% |
| XOM250620C00115000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 12.65 | 13.70 | 15.75 | 0.00 | - | 34 | 3,066 | 27.23% |
| XOM251219C00115000 | 2024-05-16 2:24PM EDT | 2025-12-19 | 17.75 | 16.15 | 18.30 | 0.00 | - | 2 | 629 | 26.98% |
| XOM260116C00115000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 17.60 | 16.45 | 18.35 | +0.60 | +3.53% | 3 | 404 | 26.43% |
| XOM261218C00115000 | 2024-05-14 1:09PM EDT | 2026-12-18 | 19.17 | 19.20 | 23.10 | 0.00 | - | 1 | 321 | 27.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00115000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 172 | 6,572 | 34.38% |
| XOM240524P00115000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.52 | -0.19 | -65.52% | 5,088 | 1,219 | 29.74% |
| XOM240531P00115000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | -0.33 | -56.90% | 2,067 | 496 | 16.94% |
| XOM240607P00115000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.42 | 0.31 | 0.64 | -0.41 | -49.40% | 26 | 385 | 19.46% |
| XOM240614P00115000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.63 | 0.40 | 0.84 | -0.46 | -42.20% | 37 | 105 | 18.99% |
| XOM240621P00115000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.81 | 0.74 | 0.81 | -0.42 | -34.15% | 1,289 | 19,662 | 16.79% |
| XOM240628P00115000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 0.96 | 0.86 | 1.03 | -0.52 | -35.14% | 14 | 45 | 17.12% |
| XOM240719P00115000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.36 | 1.29 | 1.49 | -0.55 | -28.80% | 3,032 | 6,709 | 16.87% |
| XOM240816P00115000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 2.63 | 2.54 | 2.60 | -0.22 | -7.72% | 295 | 111 | 19.37% |
| XOM240920P00115000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 2.85 | 2.70 | 4.00 | -0.65 | -18.57% | 91 | 7,959 | 21.89% |
| XOM241018P00115000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 3.45 | 3.25 | 3.60 | -0.60 | -14.81% | 70 | 1,820 | 18.44% |
| XOM241220P00115000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 4.60 | 4.55 | 4.90 | -0.80 | -14.81% | 105 | 2,509 | 19.31% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| XOM250321P00115000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 6.50 | 4.95 | 6.60 | 0.00 | - | 40 | 766 | 20.30% |
| XOM250620P00115000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 7.20 | 7.15 | 7.80 | -0.30 | -4.00% | 7 | 2,621 | 20.36% |
| XOM251219P00115000 | 2024-05-17 2:09PM EDT | 2025-12-19 | 9.42 | 9.20 | 10.45 | -0.48 | -4.85% | 20 | 297 | 21.46% |
| XOM260116P00115000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 10.00 | 8.90 | 10.70 | -0.65 | -6.10% | 5 | 172 | 21.38% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 13.90 | 10.20 | 12.90 | 0.00 | - | 2 | 53 | 20.16% |
© 2024 Yahoo. All rights reserved.