Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00120000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 0.00% |
| XOM240503C00120000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 2.65 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| XOM240510C00120000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XOM240517C00120000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| XOM240524C00120000 | 2024-04-23 2:04PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| XOM240531C00120000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XOM240621C00120000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| XOM240719C00120000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| XOM240920C00120000 | 2024-04-23 3:00PM EDT | 2024-09-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| XOM241018C00120000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM241220C00120000 | 2024-04-23 3:03PM EDT | 2024-12-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XOM250117C00120000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| XOM250321C00120000 | 2024-04-23 3:11PM EDT | 2025-03-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620C00120000 | 2024-04-23 1:40PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219C00120000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM260116C00120000 | 2024-04-23 3:53PM EDT | 2026-01-16 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM261218C00120000 | 2024-04-23 12:34PM EDT | 2026-12-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00120000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 3.13% |
| XOM240503P00120000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 1.56% |
| XOM240510P00120000 | 2024-04-23 3:52PM EDT | 2024-05-10 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 1.56% |
| XOM240517P00120000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.78% |
| XOM240524P00120000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 2.86 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| XOM240531P00120000 | 2024-04-23 3:40PM EDT | 2024-05-31 | 3.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| XOM240621P00120000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.78% |
| XOM240719P00120000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| XOM240920P00120000 | 2024-04-23 3:28PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.39% |
| XOM241018P00120000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| XOM241220P00120000 | 2024-04-23 3:05PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| XOM250117P00120000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| XOM250321P00120000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| XOM250620P00120000 | 2024-04-23 1:35PM EDT | 2025-06-20 | 10.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| XOM251219P00120000 | 2024-04-22 10:27AM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XOM260116P00120000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| XOM261218P00120000 | 2024-04-23 1:13PM EDT | 2026-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.