Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00130000 | 2024-05-24 3:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 184 | 49.22% |
| XOM240607C00130000 | 2024-05-23 12:25PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 86 | 38.48% |
| XOM240614C00130000 | 2024-05-23 11:31AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 69 | 26.37% |
| XOM240621C00130000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 132 | 17,219 | 23.44% |
| XOM240628C00130000 | 2024-05-24 10:05AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 209 | 22.66% |
| XOM240719C00130000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 965 | 15,463 | 19.68% |
| XOM240816C00130000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 54 | 2,802 | 19.92% |
| XOM240920C00130000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.75 | -0.10 | -12.50% | 121 | 4,926 | 19.90% |
| XOM241018C00130000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 1.13 | 1.09 | 1.18 | -0.12 | -9.60% | 490 | 4,302 | 20.55% |
| XOM241220C00130000 | 2024-05-24 3:37PM EDT | 2024-12-20 | 2.04 | 2.01 | 2.10 | -0.18 | -8.11% | 53 | 1,661 | 21.11% |
| XOM250117C00130000 | 2024-05-24 12:41PM EDT | 2025-01-17 | 2.56 | 2.47 | 2.56 | -0.04 | -1.54% | 161 | 16,545 | 21.47% |
| XOM250321C00130000 | 2024-05-24 2:28PM EDT | 2025-03-21 | 3.40 | 3.40 | 3.65 | -0.30 | -8.11% | 36 | 481 | 22.33% |
| XOM250620C00130000 | 2024-05-23 3:36PM EDT | 2025-06-20 | 5.15 | 4.70 | 5.05 | 0.00 | - | 22 | 1,877 | 22.97% |
| XOM251219C00130000 | 2024-05-22 2:28PM EDT | 2025-12-19 | 8.15 | 7.10 | 7.65 | 0.00 | - | 4 | 338 | 23.89% |
| XOM260116C00130000 | 2024-05-24 2:28PM EDT | 2026-01-16 | 7.50 | 7.40 | 7.95 | -0.43 | -5.42% | 3 | 1,177 | 23.87% |
| XOM261218C00130000 | 2024-05-23 2:29PM EDT | 2026-12-18 | 11.38 | 10.10 | 11.60 | 0.00 | - | 18 | 194 | 24.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00130000 | 2024-05-27 12:14AM EDT | 2024-05-31 | 16.00 | 16.30 | 17.90 | 0.00 | - | - | 0 | 87.21% |
| XOM240621P00130000 | 2024-05-24 12:52PM EDT | 2024-06-21 | 16.50 | 14.65 | 17.85 | +1.65 | +11.11% | 15 | 1 | 49.73% |
| XOM240719P00130000 | 2024-05-23 3:25PM EDT | 2024-07-19 | 16.17 | 16.35 | 18.90 | 0.00 | - | 3 | 0 | 43.13% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 15.05 | 16.25 | 18.10 | 0.00 | - | 1 | 15 | 24.96% |
| XOM241018P00130000 | 2024-05-22 10:04AM EDT | 2024-10-18 | 14.30 | 16.45 | 17.20 | 0.00 | - | 2 | 10 | 16.99% |
| XOM241220P00130000 | 2024-05-20 10:23AM EDT | 2024-12-20 | 12.60 | 17.10 | 17.45 | 0.00 | - | 21 | 126 | 15.63% |
| XOM250117P00130000 | 2024-05-23 3:21PM EDT | 2025-01-17 | 17.14 | 17.10 | 17.90 | 0.00 | - | 53 | 248 | 16.75% |
| XOM250321P00130000 | 2024-05-17 12:58PM EDT | 2025-03-21 | 14.00 | 16.85 | 18.55 | 0.00 | - | 15 | 28 | 17.20% |
| XOM250620P00130000 | 2024-05-13 12:23PM EDT | 2025-06-20 | 16.45 | 18.10 | 19.95 | 0.00 | - | 1 | 259 | 18.88% |
| XOM251219P00130000 | 2024-05-17 2:45PM EDT | 2025-12-19 | 16.55 | 19.35 | 20.70 | 0.00 | - | 1 | 88 | 17.15% |
| XOM260116P00130000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 16.76 | 19.90 | 23.00 | 0.00 | - | 10 | 9 | 21.12% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 15.20% |
© 2024 Yahoo. All rights reserved.