Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00115000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 4.90 | 3.90 | 7.00 | +1.29 | +35.73% | 1,072 | 21,675 | 89.75% |
| XOM240426C00115000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 5.40 | 5.25 | 5.75 | +1.40 | +35.00% | 246 | 849 | 37.74% |
| XOM240503C00115000 | 2024-04-19 12:00PM EDT | 2024-05-03 | 5.65 | 3.80 | 7.05 | +1.06 | +23.09% | 18 | 215 | 43.85% |
| XOM240510C00115000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 6.12 | 5.85 | 6.45 | +1.15 | +23.14% | 16 | 120 | 30.25% |
| XOM240517C00115000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 6.37 | 6.25 | 6.40 | +1.07 | +20.19% | 197 | 23,968 | 25.90% |
| XOM240524C00115000 | 2024-04-18 2:10PM EDT | 2024-05-24 | 5.17 | 6.35 | 8.40 | 0.00 | - | 3 | 9 | 38.26% |
| XOM240531C00115000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 7.14 | 5.10 | 7.75 | +1.64 | +29.82% | 1 | 2 | 30.68% |
| XOM240621C00115000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 7.44 | 7.30 | 7.70 | +0.97 | +14.99% | 103 | 14,540 | 24.87% |
| XOM240719C00115000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 8.45 | 8.40 | 8.55 | +1.13 | +15.44% | 188 | 8,963 | 24.61% |
| XOM240920C00115000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 10.14 | 10.05 | 10.25 | +1.04 | +11.43% | 26 | 2,899 | 24.79% |
| XOM241018C00115000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 10.99 | 10.90 | 11.05 | +1.79 | +19.46% | 15 | 953 | 25.31% |
| XOM241220C00115000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 12.31 | 12.25 | 12.45 | +1.11 | +9.91% | 108 | 1,061 | 25.56% |
| XOM250117C00115000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 13.14 | 12.95 | 13.20 | +0.67 | +5.37% | 48 | 8,295 | 26.11% |
| XOM250620C00115000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 15.90 | 15.65 | 16.05 | +1.00 | +6.71% | 10 | 3,028 | 26.63% |
| XOM251219C00115000 | 2024-04-19 12:29PM EDT | 2025-12-19 | 18.55 | 18.50 | 20.00 | +1.23 | +7.10% | 1 | 652 | 28.97% |
| XOM260116C00115000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 18.00 | 16.60 | 21.50 | 0.00 | - | 1 | 418 | 30.81% |
| XOM261218C00115000 | 2024-04-12 1:23PM EDT | 2026-12-18 | 23.02 | 20.55 | 24.05 | 0.00 | - | 1 | 304 | 28.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00115000 | 2024-04-19 10:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 637 | 8,760 | 35.94% |
| XOM240426P00115000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.31 | 0.29 | 0.33 | -0.27 | -46.55% | 855 | 830 | 26.17% |
| XOM240503P00115000 | 2024-04-19 11:15AM EDT | 2024-05-03 | 0.63 | 0.60 | 0.64 | -0.31 | -32.98% | 112 | 1,048 | 24.24% |
| XOM240510P00115000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 0.95 | 0.77 | 0.94 | -0.35 | -26.92% | 67 | 310 | 23.56% |
| XOM240517P00115000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 1.42 | 1.38 | 1.44 | -0.33 | -18.86% | 869 | 6,562 | 25.20% |
| XOM240524P00115000 | 2024-04-19 3:01PM EDT | 2024-05-24 | 1.64 | 1.41 | 1.77 | -0.33 | -16.75% | 33 | 125 | 25.23% |
| XOM240531P00115000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 1.80 | 1.71 | 2.00 | -0.56 | -23.73% | 8 | 16 | 24.72% |
| XOM240621P00115000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 2.44 | 2.00 | 2.44 | -0.36 | -12.86% | 249 | 24,131 | 22.75% |
| XOM240719P00115000 | 2024-04-19 3:02PM EDT | 2024-07-19 | 3.03 | 3.00 | 3.10 | -0.42 | -12.17% | 284 | 4,291 | 22.03% |
| XOM240920P00115000 | 2024-04-19 2:47PM EDT | 2024-09-20 | 4.52 | 4.50 | 4.60 | -0.58 | -11.37% | 683 | 3,896 | 22.17% |
| XOM241018P00115000 | 2024-04-19 2:12PM EDT | 2024-10-18 | 5.10 | 4.95 | 5.30 | -0.55 | -9.73% | 41 | 883 | 22.61% |
| XOM241220P00115000 | 2024-04-19 3:37PM EDT | 2024-12-20 | 6.15 | 6.10 | 6.55 | -0.70 | -10.22% | 201 | 774 | 22.86% |
| XOM250117P00115000 | 2024-04-19 12:26PM EDT | 2025-01-17 | 6.65 | 6.50 | 6.95 | -0.50 | -6.99% | 121 | 8,383 | 22.68% |
| XOM250321P00115000 | 2024-04-19 11:41AM EDT | 2025-03-21 | 7.60 | 5.55 | 8.70 | -0.45 | -5.59% | 3 | 181 | 24.43% |
| XOM250620P00115000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 8.70 | 8.65 | 11.00 | -0.60 | -6.45% | 4 | 2,407 | 26.32% |
| XOM251219P00115000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 11.35 | 9.15 | 11.00 | 0.00 | - | 77 | 105 | 22.05% |
| XOM260116P00115000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 11.07 | 9.90 | 11.15 | -0.65 | -5.55% | 3 | 109 | 21.81% |
| XOM261218P00115000 | 2024-04-05 10:09AM EDT | 2026-12-18 | 12.90 | 11.00 | 15.35 | 0.00 | - | 5 | 40 | 23.27% |
© 2024 Yahoo. All rights reserved.