Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00145000 | 2024-04-15 3:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240517C00145000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524C00145000 | 2024-04-22 2:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240531C00145000 | 2024-04-19 2:54PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240621C00145000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| XOM240719C00145000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240920C00145000 | 2024-04-23 1:07PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM241018C00145000 | 2024-04-23 3:34PM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM241220C00145000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XOM250117C00145000 | 2024-04-23 2:27PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM250321C00145000 | 2024-04-19 10:24AM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XOM250620C00145000 | 2024-04-22 1:40PM EDT | 2025-06-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XOM251219C00145000 | 2024-04-22 1:21PM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM260116C00145000 | 2024-04-18 2:50PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218C00145000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00145000 | 2024-04-16 9:38AM EDT | 2024-04-26 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 2024-05-03 | 25.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 92.00% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 2024-09-20 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 2025-06-20 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 57.21% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 37.24% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 25.87% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 21.26% |
© 2024 Yahoo. All rights reserved.