Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00140000 | 2024-05-07 12:39PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.54 | 0.00 | - | 2 | 66 | 119.53% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,699 | 46.48% |
| XOM240524C00140000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 847 | 39.84% |
| XOM240531C00140000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 134 | 28.52% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 31.15% |
| XOM240621C00140000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 10,185 | 22.66% |
| XOM240719C00140000 | 2024-05-07 3:00PM EDT | 2024-07-19 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 621 | 5,753 | 20.02% |
| XOM240920C00140000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 0.41 | 0.43 | 0.45 | 0.00 | - | 121 | 8,674 | 19.78% |
| XOM241018C00140000 | 2024-05-07 12:13PM EDT | 2024-10-18 | 0.72 | 0.67 | 0.71 | 0.00 | - | 3 | 2,364 | 20.09% |
| XOM241220C00140000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 1.27 | 1.36 | 1.41 | -0.10 | -7.30% | 1 | 1,322 | 20.74% |
| XOM250117C00140000 | 2024-05-08 10:20AM EDT | 2025-01-17 | 1.68 | 1.72 | 1.78 | -0.07 | -4.00% | 9 | 4,892 | 21.11% |
| XOM250321C00140000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 3.00 | 2.51 | 2.59 | 0.00 | - | 1 | 127 | 21.61% |
| XOM250620C00140000 | 2024-05-07 12:09PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.75 | 0.00 | - | 3 | 1,099 | 22.11% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 6.20 | 5.85 | 6.05 | 0.00 | - | 2 | 210 | 22.93% |
| XOM260116C00140000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 6.02 | 6.15 | 6.30 | 0.00 | - | 1 | 1,916 | 22.87% |
| XOM261218C00140000 | 2024-05-08 11:33AM EDT | 2026-12-18 | 9.60 | 9.40 | 9.60 | -2.20 | -18.80% | 9 | 144 | 23.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 24.00 | 23.80 | 24.35 | 0.00 | - | 115 | 42 | 85.74% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 50.83% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 24.40 | 25.05 | 0.00 | - | 2 | 1 | 39.92% |
| XOM240920P00140000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 26.24 | 23.90 | 24.35 | 0.00 | - | 10 | 41 | 25.16% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 23.40 | 23.85 | 24.25 | 0.00 | - | 1 | 3 | 22.32% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 53.04% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 23.75 | 26.85 | 0.00 | - | 13 | 29 | 21.87% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.90% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 2026-01-16 | 24.50 | 24.20 | 26.10 | 0.00 | - | 1 | 7 | 16.21% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.80% |
© 2024 Yahoo. All rights reserved.