UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,311.10 +2.50 (+0.11%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,981.33 +88.56 (+0.17%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 2024-05-10 | 39.30 | 34.60 | 37.60 | 0.00 | - | - | 4 | 135.94% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 40.80 | 34.80 | 37.45 | 0.00 | - | 7 | 20 | 95.51% |
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 2024-05-24 | 38.65 | 34.85 | 37.40 | 0.00 | - | 1 | 1 | 76.95% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.15 | 34.90 | 38.10 | 0.00 | - | 1 | 1,042 | 63.57% |
| XOM240719C00080000 | 2024-04-30 2:02PM EDT | 2024-07-19 | 39.15 | 34.90 | 37.35 | 0.00 | - | 5 | 30 | 64.01% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 40.70 | 35.10 | 37.65 | 0.00 | - | 1 | 233 | 50.07% |
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 2024-10-18 | 38.75 | 35.15 | 37.70 | 0.00 | - | 1 | 10 | 46.07% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 39.14 | 34.25 | 38.60 | 0.00 | - | 6 | 23 | 44.82% |
| XOM250117C00080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 39.85 | 35.50 | 38.70 | 0.00 | - | 7 | 695 | 42.86% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 35.40 | 38.05 | 0.00 | - | - | 1 | 35.14% |
| XOM250620C00080000 | 2024-05-03 11:12AM EDT | 2025-06-20 | 36.30 | 37.10 | 39.20 | -1.53 | -4.04% | 5 | 295 | 35.96% |
| XOM251219C00080000 | 2024-04-29 12:18PM EDT | 2025-12-19 | 42.07 | 37.80 | 39.10 | 0.00 | - | 3 | 61 | 29.60% |
| XOM260116C00080000 | 2024-05-03 2:08PM EDT | 2026-01-16 | 37.90 | 36.15 | 40.95 | -1.10 | -2.82% | 3 | 551 | 34.57% |
| XOM261218C00080000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 40.00 | 37.60 | 41.40 | 0.00 | - | 26 | 232 | 28.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00080000 | 2024-05-01 9:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1,000 | 871 | 78.91% |
| XOM240621P00080000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 7,941 | 42.58% |
| XOM240719P00080000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 3,048 | 34.77% |
| XOM240920P00080000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 0.12 | 0.07 | 0.12 | +0.01 | +9.09% | 9 | 2,370 | 29.05% |
| XOM241018P00080000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | 0.00 | - | 103 | 138 | 27.74% |
| XOM241220P00080000 | 2024-05-03 12:00PM EDT | 2024-12-20 | 0.39 | 0.31 | 0.38 | -0.03 | -7.14% | 1 | 529 | 27.49% |
| XOM250117P00080000 | 2024-05-01 1:57PM EDT | 2025-01-17 | 0.52 | 0.44 | 0.48 | 0.00 | - | 12 | 15,937 | 27.20% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 2025-03-21 | 0.74 | 0.70 | 0.77 | 0.00 | - | 4 | 6 | 27.05% |
| XOM250620P00080000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 1.28 | 1.13 | 1.20 | +0.03 | +2.40% | 1 | 2,578 | 26.65% |
| XOM251219P00080000 | 2024-05-01 10:30AM EDT | 2025-12-19 | 2.05 | 1.95 | 2.13 | 0.00 | - | 1 | 373 | 26.17% |
| XOM260116P00080000 | 2024-04-29 9:51AM EDT | 2026-01-16 | 2.03 | 2.13 | 2.35 | 0.00 | - | 1 | 1,834 | 26.39% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 2026-12-18 | 3.90 | 2.78 | 4.05 | 0.00 | - | 5 | 26 | 25.76% |
© 2024 Yahoo. All rights reserved.