Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00135000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 4,756 | 40.63% |
| XOM240524C00135000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 82 | 28.91% |
| XOM240531C00135000 | 2024-05-08 11:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 243 | 28.61% |
| XOM240607C00135000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 22.27% |
| XOM240614C00135000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 1 | 20.61% |
| XOM240621C00135000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 264 | 22,688 | 19.83% |
| XOM240719C00135000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 6 | 10,108 | 18.07% |
| XOM240920C00135000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 0.81 | 0.79 | 0.84 | -0.10 | -10.99% | 15 | 1,901 | 18.92% |
| XOM241018C00135000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 1.21 | 1.18 | 1.22 | -0.11 | -8.33% | 22 | 4,084 | 19.31% |
| XOM241220C00135000 | 2024-05-10 2:45PM EDT | 2024-12-20 | 2.14 | 2.13 | 2.20 | +0.01 | +0.47% | 1,119 | 2,670 | 20.26% |
| XOM250117C00135000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 2.61 | 2.55 | 2.67 | -0.24 | -8.42% | 6 | 4,757 | 20.68% |
| XOM250321C00135000 | 2024-05-10 1:30PM EDT | 2025-03-21 | 3.56 | 3.55 | 3.65 | -0.09 | -2.47% | 15 | 137 | 21.24% |
| XOM250620C00135000 | 2024-05-10 12:06PM EDT | 2025-06-20 | 4.95 | 4.65 | 5.05 | +0.55 | +12.50% | 1 | 2,665 | 21.95% |
| XOM251219C00135000 | 2024-05-09 2:42PM EDT | 2025-12-19 | 7.70 | 7.35 | 7.70 | 0.00 | - | 1 | 289 | 23.02% |
| XOM260116C00135000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 7.88 | 7.65 | 8.05 | +0.28 | +3.68% | 3 | 524 | 23.09% |
| XOM261218C00135000 | 2024-05-08 1:32PM EDT | 2026-12-18 | 10.90 | 10.45 | 13.05 | 0.00 | - | 6 | 185 | 25.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 15.73 | 17.75 | 18.20 | 0.00 | - | 1 | 80 | 85.21% |
| XOM240621P00135000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 18.90 | 15.70 | 18.15 | 0.00 | - | 1 | 506 | 36.69% |
| XOM240719P00135000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 18.25 | 17.65 | 18.25 | +1.30 | +7.67% | 10 | 87 | 29.24% |
| XOM240920P00135000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 19.93 | 16.00 | 20.30 | 0.00 | - | 2 | 1 | 31.07% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 19.40 | 18.35 | 18.85 | 0.00 | - | 2 | 40 | 18.83% |
| XOM250117P00135000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 19.38 | 18.50 | 19.00 | 0.00 | - | 3 | 85 | 18.30% |
| XOM250321P00135000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 18.70 | 19.00 | 19.40 | 0.00 | - | - | 1 | 17.61% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 20.85 | 19.70 | 21.10 | 0.00 | - | 190 | 223 | 19.72% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 19.03% |
© 2024 Yahoo. All rights reserved.