Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 13.57 | 12.30 | 13.65 | -3.18 | -18.99% | 15 | 46 | 72.80% |
| XOM240510C00105000 | 2024-04-18 1:01PM EDT | 2024-05-10 | 14.10 | 12.60 | 13.65 | 0.00 | - | 1 | 384 | 51.47% |
| XOM240517C00105000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 13.19 | 12.75 | 13.55 | -3.38 | -20.40% | 160 | 9,090 | 40.14% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 12.85 | 13.55 | 0.00 | - | 4 | 8 | 34.77% |
| XOM240621C00105000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.40 | 12.35 | 13.50 | -3.32 | -19.86% | 97 | 7,160 | 23.95% |
| XOM240719C00105000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 12.85 | 13.35 | 14.10 | -4.25 | -24.85% | 82 | 4,388 | 24.72% |
| XOM240920C00105000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 16.00 | 14.95 | 15.40 | -1.52 | -8.68% | 7 | 3,152 | 25.27% |
| XOM241018C00105000 | 2024-04-26 12:37PM EDT | 2024-10-18 | 16.05 | 15.60 | 16.00 | -2.05 | -11.33% | 9 | 86 | 25.65% |
| XOM241220C00105000 | 2024-04-26 10:53AM EDT | 2024-12-20 | 16.05 | 16.35 | 17.45 | -3.60 | -18.32% | 12 | 1,602 | 26.83% |
| XOM250117C00105000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 18.35 | 17.25 | 18.05 | -1.45 | -7.32% | 104 | 7,754 | 27.20% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 17.67 | 17.75 | 19.00 | -3.08 | -14.84% | 7 | 9 | 27.00% |
| XOM250620C00105000 | 2024-04-26 1:00PM EDT | 2025-06-20 | 20.10 | 20.00 | 20.45 | -3.00 | -12.99% | 100 | 2,209 | 27.26% |
| XOM251219C00105000 | 2024-04-26 11:32AM EDT | 2025-12-19 | 21.90 | 21.90 | 22.85 | -0.90 | -3.95% | 33 | 2,480 | 27.32% |
| XOM260116C00105000 | 2024-04-18 9:38AM EDT | 2026-01-16 | 22.30 | 22.05 | 23.55 | -1.80 | -7.47% | 1 | 1,252 | 27.99% |
| XOM261218C00105000 | 2024-04-17 12:27PM EDT | 2026-12-18 | 26.03 | 25.05 | 26.35 | 0.00 | - | 1 | 186 | 26.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 107 | 36.33% |
| XOM240510P00105000 | 2024-04-26 2:44PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 516 | 134 | 28.32% |
| XOM240517P00105000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.12 | 0.00 | - | 179 | 7,587 | 27.74% |
| XOM240524P00105000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.54 | 0.00 | - | 13 | 88 | 33.89% |
| XOM240621P00105000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.51 | +0.12 | +35.29% | 370 | 8,311 | 23.61% |
| XOM240719P00105000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.95 | +0.19 | +31.67% | 113 | 3,270 | 23.24% |
| XOM240920P00105000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 1.74 | 1.82 | 2.08 | +0.27 | +18.37% | 141 | 5,201 | 23.60% |
| XOM241018P00105000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 2.20 | 2.18 | 2.51 | +0.36 | +19.57% | 222 | 1,085 | 23.47% |
| XOM241220P00105000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 3.15 | 3.20 | 3.30 | +0.49 | +18.42% | 56 | 1,703 | 22.91% |
| XOM250117P00105000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | +0.55 | +18.64% | 1,716 | 9,836 | 22.79% |
| XOM250321P00105000 | 2024-04-26 3:43PM EDT | 2025-03-21 | 4.35 | 4.40 | 4.55 | +0.45 | +11.54% | 23 | 293 | 23.01% |
| XOM250620P00105000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 5.45 | 5.45 | 5.60 | +0.60 | +12.37% | 13 | 7,202 | 22.89% |
| XOM251219P00105000 | 2024-04-25 9:47AM EDT | 2025-12-19 | 6.75 | 6.25 | 7.45 | 0.00 | - | 1 | 772 | 22.72% |
| XOM260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.10 | 7.35 | 8.10 | 0.00 | - | 28 | 726 | 23.43% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 2026-12-18 | 9.48 | 9.65 | 10.25 | 0.00 | - | 2 | 64 | 22.13% |
© 2024 Yahoo. All rights reserved.