Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00125000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,603 | 5,005 | 12.50% |
| XOM240503C00125000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 612 | 1,513 | 6.25% |
| XOM240510C00125000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 109 | 650 | 3.13% |
| XOM240517C00125000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,920 | 23,933 | 3.13% |
| XOM240524C00125000 | 2024-04-24 1:32PM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 3.13% |
| XOM240531C00125000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 23 | 135 | 3.13% |
| XOM240621C00125000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,151 | 45,693 | 1.56% |
| XOM240719C00125000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 935 | 11,322 | 1.56% |
| XOM240920C00125000 | 2024-04-24 3:33PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 33 | 6,197 | 1.56% |
| XOM241018C00125000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 42 | 2,363 | 1.56% |
| XOM241220C00125000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,818 | 0.78% |
| XOM250117C00125000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 43 | 14,379 | 0.78% |
| XOM250321C00125000 | 2024-04-24 3:52PM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 34 | 261 | 0.78% |
| XOM250620C00125000 | 2024-04-23 2:56PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 103 | 11,053 | 0.78% |
| XOM251219C00125000 | 2024-04-22 9:34AM EDT | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 0.78% |
| XOM260116C00125000 | 2024-04-24 11:59AM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.78% |
| XOM261218C00125000 | 2024-04-24 11:05AM EDT | 2026-12-18 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00125000 | 2024-04-24 10:40AM EDT | 2024-04-26 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 0.00% |
| XOM240503P00125000 | 2024-04-24 2:50PM EDT | 2024-05-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| XOM240510P00125000 | 2024-04-24 2:26PM EDT | 2024-05-10 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| XOM240517P00125000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 5.94 | 0.00 | 0.00 | 0.00 | - | 36 | 907 | 0.00% |
| XOM240524P00125000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| XOM240531P00125000 | 2024-04-22 10:26AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| XOM240621P00125000 | 2024-04-24 2:35PM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 52 | 901 | 0.00% |
| XOM240719P00125000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 205 | 0.00% |
| XOM240920P00125000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,970 | 0.00% |
| XOM241018P00125000 | 2024-04-23 11:59AM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| XOM241220P00125000 | 2024-04-24 10:09AM EDT | 2024-12-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 579 | 0.00% |
| XOM250117P00125000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 41 | 5,031 | 0.00% |
| XOM250321P00125000 | 2024-04-19 10:19AM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XOM250620P00125000 | 2024-04-24 3:24PM EDT | 2025-06-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 854 | 5,825 | 0.00% |
| XOM251219P00125000 | 2024-04-24 11:01AM EDT | 2025-12-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,943 | 0.00% |
| XOM260116P00125000 | 2024-04-24 3:38PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.