UK markets open in 4 hours 55 minutes
NIKKEI 225
37,795.17 -664.91 (-1.73%) HANG SENG
17,139.17 -62.10 (-0.36%) CRUDE OIL
82.62 -0.19 (-0.23%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,350.66 -2,172.11 (-4.06%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 2024-05-03 | 36.90 | 35.60 | 36.95 | 0.00 | - | 1 | 6 | 120.12% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 33.85 | 35.70 | 38.20 | 0.00 | - | 1 | 8 | 119.53% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 35.35 | 35.15 | 37.55 | 0.00 | - | 9 | 106 | 79.00% |
| XOM240621C00085000 | 2024-04-11 10:13AM EDT | 2024-06-21 | 36.50 | 35.80 | 37.55 | 0.00 | - | 5 | 639 | 57.67% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 35.47 | 35.05 | 37.60 | 0.00 | - | 2 | 92 | 59.45% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 2024-09-20 | 37.85 | 35.40 | 38.00 | 0.00 | - | 1 | 478 | 48.32% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 34.50 | 38.80 | 0.00 | - | 2 | 7 | 49.50% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 34.45 | 35.85 | 38.55 | 0.00 | - | 28 | 222 | 41.17% |
| XOM250117C00085000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 36.19 | 35.15 | 39.50 | 0.00 | - | 1 | 804 | 43.56% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 36.82 | 37.30 | 39.65 | 0.00 | - | 2 | 4 | 39.80% |
| XOM250620C00085000 | 2024-04-04 9:57AM EDT | 2025-06-20 | 36.81 | 36.00 | 39.90 | 0.00 | - | 1 | 589 | 36.14% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 37.76 | 38.30 | 40.75 | 0.00 | - | 1 | 354 | 32.64% |
| XOM260116C00085000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 38.72 | 38.30 | 40.95 | 0.00 | - | 1 | 1,183 | 32.45% |
| XOM261218C00085000 | 2024-04-23 9:36AM EDT | 2026-12-18 | 40.50 | 39.05 | 42.35 | 0.00 | - | 1 | 333 | 29.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-15 10:10AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 161 | 50.00% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 1 | 60.74% |
| XOM240621P00085000 | 2024-04-22 9:47AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,053 | 37.89% |
| XOM240719P00085000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.15 | 0.00 | - | 50 | 1,094 | 36.33% |
| XOM240920P00085000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 0.21 | 0.14 | 0.20 | 0.00 | - | 102 | 1,544 | 28.96% |
| XOM241018P00085000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.26 | 0.00 | - | 17 | 630 | 27.78% |
| XOM241220P00085000 | 2024-04-22 11:06AM EDT | 2024-12-20 | 0.55 | 0.50 | 0.54 | -0.06 | -9.84% | 1 | 520 | 27.49% |
| XOM250117P00085000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 0.68 | 0.64 | 0.69 | 0.00 | - | 5 | 11,929 | 27.44% |
| XOM250321P00085000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 1.02 | 0.97 | 1.12 | -0.19 | -15.70% | 2 | 11 | 27.76% |
| XOM250620P00085000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 1.53 | 1.43 | 1.52 | 0.00 | - | 1 | 1,259 | 26.71% |
| XOM251219P00085000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 2.94 | 2.42 | 2.60 | 0.00 | - | 3 | 318 | 26.31% |
| XOM260116P00085000 | 2024-04-23 10:08AM EDT | 2026-01-16 | 2.75 | 2.42 | 2.85 | 0.00 | - | 5 | 399 | 26.53% |
| XOM261218P00085000 | 2024-04-23 9:32AM EDT | 2026-12-18 | 4.50 | 4.00 | 4.50 | 0.00 | - | 5 | 55 | 25.38% |
© 2024 Yahoo. All rights reserved.