Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 49.95 | 46.00 | 50.10 | 0.00 | - | 4 | 5 | 99.22% |
| XOM240621C00070000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 51.50 | 47.50 | 50.15 | 0.00 | - | 1 | 108 | 88.43% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 2024-07-19 | 51.00 | 47.50 | 50.10 | 0.00 | - | 2 | 2 | 71.53% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 2024-09-20 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 69.73% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 2024-12-20 | 50.71 | 46.30 | 50.50 | 0.00 | - | 1 | 1 | 56.45% |
| XOM250117C00070000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 48.83 | 46.40 | 50.50 | -1.07 | -2.14% | 2 | 390 | 53.37% |
| XOM250620C00070000 | 2024-04-26 3:25PM EDT | 2025-06-20 | 49.31 | 46.00 | 50.50 | -1.08 | -2.14% | 11 | 262 | 42.43% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 52.20 | 46.55 | 51.50 | 0.00 | - | 6 | 474 | 39.42% |
| XOM260116C00070000 | 2024-04-22 12:11PM EDT | 2026-01-16 | 51.70 | 46.60 | 51.50 | 0.00 | - | 1 | 487 | 38.53% |
| XOM261218C00070000 | 2024-04-16 1:59PM EDT | 2026-12-18 | 50.20 | 48.45 | 51.65 | 0.00 | - | 28 | 66 | 31.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 94.14% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 7,992 | 56.25% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 255 | 54.30% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 2024-09-20 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 954 | 41.90% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 36.13% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.17 | 0.00 | - | 15 | 107 | 31.59% |
| XOM250117P00070000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.20 | 0.19 | 0.23 | 0.00 | - | 3 | 2,530 | 31.30% |
| XOM250321P00070000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 0.28 | 0.29 | 0.36 | 0.00 | - | 3 | 18 | 30.40% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 0.53 | 0.55 | 0.61 | 0.00 | - | 20 | 161 | 29.75% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 2025-12-19 | 1.06 | 1.04 | 1.15 | 0.00 | - | 2 | 1,731 | 28.60% |
| XOM260116P00070000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 1.35 | 1.13 | 1.43 | 0.00 | - | 8 | 123 | 29.52% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 2026-12-18 | 2.08 | 0.81 | 2.78 | 0.00 | - | 1 | 79 | 28.78% |
© 2024 Yahoo. All rights reserved.