UK markets open in 5 hours 23 minutes
NIKKEI 225
37,898.10 -561.98 (-1.46%) HANG SENG
17,144.12 -57.15 (-0.33%) CRUDE OIL
82.76 -0.05 (-0.06%) GOLD FUTURES
2,330.60 -7.80 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,782.36 -1,778.23 (-3.32%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00110000 | 2024-04-24 10:58AM EDT | 2024-04-26 | 10.47 | 9.65 | 11.65 | +0.27 | +2.65% | 16 | 688 | 112.70% |
| XOM240503C00110000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 11.80 | 10.70 | 13.30 | 0.00 | - | 28 | 132 | 61.65% |
| XOM240510C00110000 | 2024-04-22 1:46PM EDT | 2024-05-10 | 11.51 | 9.30 | 13.30 | 0.00 | - | 1 | 86 | 65.28% |
| XOM240517C00110000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 11.65 | 10.40 | 12.75 | +0.24 | +2.10% | 481 | 14,408 | 48.17% |
| XOM240524C00110000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 10.38 | 11.45 | 13.60 | 0.00 | - | 2 | 17 | 50.55% |
| XOM240531C00110000 | 2024-04-22 9:34AM EDT | 2024-05-31 | 9.86 | 11.40 | 13.25 | 0.00 | - | 1 | 12 | 42.49% |
| XOM240621C00110000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 12.10 | 11.65 | 12.05 | +0.27 | +2.28% | 45 | 12,212 | 24.71% |
| XOM240719C00110000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 12.83 | 12.45 | 13.85 | +0.23 | +1.83% | 83 | 5,389 | 31.23% |
| XOM240920C00110000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 13.97 | 13.95 | 14.35 | -0.06 | -0.43% | 12 | 3,152 | 25.77% |
| XOM241018C00110000 | 2024-04-24 11:48AM EDT | 2024-10-18 | 14.45 | 14.65 | 14.90 | -0.28 | -1.90% | 12 | 305 | 25.65% |
| XOM241220C00110000 | 2024-04-24 1:54PM EDT | 2024-12-20 | 16.25 | 15.00 | 18.05 | +0.88 | +5.73% | 9 | 831 | 31.42% |
| XOM250117C00110000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 16.61 | 16.65 | 16.85 | +0.11 | +0.67% | 3 | 5,680 | 26.41% |
| XOM250321C00110000 | 2024-04-18 10:05AM EDT | 2025-03-21 | 17.30 | 15.95 | 19.10 | +0.85 | +5.17% | 1 | 13 | 29.32% |
| XOM250620C00110000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 19.25 | 17.05 | 20.10 | -0.10 | -0.52% | 1 | 2,716 | 28.12% |
| XOM251219C00110000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 21.54 | 19.60 | 23.00 | -0.09 | -0.42% | 4 | 566 | 28.68% |
| XOM260116C00110000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.00 | 21.95 | 22.50 | 0.00 | - | 3 | 780 | 27.16% |
| XOM261218C00110000 | 2024-04-17 11:42AM EDT | 2026-12-18 | 23.80 | 24.90 | 26.05 | 0.00 | - | 24 | 611 | 26.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00110000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 68 | 586 | 54.69% |
| XOM240503P00110000 | 2024-04-24 3:03PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 17 | 737 | 31.64% |
| XOM240510P00110000 | 2024-04-23 10:06AM EDT | 2024-05-10 | 0.15 | 0.10 | 0.13 | 0.00 | - | 50 | 3,428 | 27.34% |
| XOM240517P00110000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 191 | 13,491 | 26.56% |
| XOM240524P00110000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.37 | 0.32 | 0.35 | 0.00 | - | 10 | 373 | 25.03% |
| XOM240531P00110000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.46 | -0.06 | -12.00% | 212 | 86 | 24.24% |
| XOM240621P00110000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.81 | -0.06 | -7.32% | 491 | 19,954 | 23.00% |
| XOM240719P00110000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.21 | -0.05 | -4.07% | 57 | 2,715 | 21.77% |
| XOM240920P00110000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 2.38 | 2.33 | 2.38 | -0.05 | -2.06% | 26 | 2,595 | 21.96% |
| XOM241018P00110000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 2.75 | 2.68 | 2.83 | -0.07 | -2.48% | 55 | 1,271 | 21.90% |
| XOM241220P00110000 | 2024-04-22 3:15PM EDT | 2024-12-20 | 3.97 | 3.80 | 3.95 | 0.00 | - | 4 | 998 | 22.36% |
| XOM250117P00110000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 4.21 | 4.10 | 4.30 | -0.14 | -3.22% | 20 | 10,794 | 22.18% |
| XOM250321P00110000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 5.25 | 5.10 | 5.30 | -0.20 | -3.67% | 2 | 833 | 22.52% |
| XOM250620P00110000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 6.85 | 6.20 | 6.50 | 0.00 | - | 9 | 1,416 | 22.61% |
| XOM251219P00110000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 9.10 | 8.05 | 8.65 | 0.00 | - | 1 | 167 | 22.82% |
| XOM260116P00110000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 8.80 | 8.20 | 8.75 | 0.00 | - | 5 | 1,380 | 22.48% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 10.55 | 11.30 | 0.00 | - | 1 | 40 | 21.77% |
© 2024 Yahoo. All rights reserved.