Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00090000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 27.63 | 26.60 | 29.35 | 0.00 | - | 64 | 419 | 75.00% |
| XOM240531C00090000 | 2024-05-03 2:09PM EDT | 2024-05-31 | 25.56 | 25.85 | 30.00 | 0.00 | - | 1 | 1 | 108.15% |
| XOM240621C00090000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 27.75 | 26.75 | 29.15 | -0.25 | -0.89% | 23 | 886 | 64.82% |
| XOM240719C00090000 | 2024-05-08 9:51AM EDT | 2024-07-19 | 26.02 | 26.00 | 29.95 | 0.00 | - | 54 | 186 | 58.74% |
| XOM240920C00090000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 28.27 | 27.15 | 29.70 | +1.65 | +6.20% | 35 | 624 | 40.80% |
| XOM241018C00090000 | 2024-05-07 2:58PM EDT | 2024-10-18 | 27.20 | 27.30 | 29.90 | 0.00 | - | 5 | 156 | 38.39% |
| XOM241220C00090000 | 2024-05-09 10:22AM EDT | 2024-12-20 | 28.68 | 27.75 | 29.30 | 0.00 | - | 64 | 213 | 29.02% |
| XOM250117C00090000 | 2024-05-10 10:26AM EDT | 2025-01-17 | 29.05 | 28.95 | 29.55 | -0.46 | -1.56% | 110 | 2,245 | 28.80% |
| XOM250321C00090000 | 2024-05-09 2:18PM EDT | 2025-03-21 | 29.96 | 28.50 | 31.80 | 0.00 | - | 4 | 7 | 35.22% |
| XOM250620C00090000 | 2024-05-08 2:24PM EDT | 2025-06-20 | 30.51 | 29.45 | 30.90 | +2.01 | +7.05% | 15 | 912 | 27.95% |
| XOM251219C00090000 | 2024-05-02 1:35PM EDT | 2025-12-19 | 31.00 | 31.65 | 33.35 | 0.00 | - | 4 | 200 | 29.82% |
| XOM260116C00090000 | 2024-05-10 2:10PM EDT | 2026-01-16 | 31.80 | 30.85 | 32.50 | +0.50 | +1.60% | 4 | 735 | 27.00% |
| XOM261218C00090000 | 2024-05-09 1:51PM EDT | 2026-12-18 | 33.72 | 33.15 | 35.35 | 0.00 | - | 104 | 273 | 27.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00090000 | 2024-04-30 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 7,151 | 80.86% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 58.20% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.81% |
| XOM240621P00090000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 153 | 5,722 | 35.16% |
| XOM240719P00090000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 1,892 | 28.52% |
| XOM240920P00090000 | 2024-05-10 11:26AM EDT | 2024-09-20 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 12 | 5,037 | 25.29% |
| XOM241018P00090000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 0.30 | 0.28 | 0.31 | -0.01 | -3.23% | 14 | 304 | 24.12% |
| XOM241220P00090000 | 2024-05-09 1:23PM EDT | 2024-12-20 | 0.68 | 0.63 | 0.68 | 0.00 | - | 10 | 1,707 | 24.27% |
| XOM250117P00090000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 0.79 | 0.77 | 0.81 | -0.09 | -10.23% | 424 | 4,259 | 23.89% |
| XOM250321P00090000 | 2024-05-09 3:36PM EDT | 2025-03-21 | 1.25 | 1.22 | 1.29 | 0.00 | - | 5 | 190 | 24.23% |
| XOM250620P00090000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 1.87 | 1.83 | 1.91 | +0.02 | +1.08% | 16 | 880 | 24.08% |
| XOM251219P00090000 | 2024-05-09 1:50PM EDT | 2025-12-19 | 3.20 | 3.05 | 3.20 | 0.00 | - | 1 | 1,247 | 24.01% |
| XOM260116P00090000 | 2024-05-10 11:43AM EDT | 2026-01-16 | 3.27 | 3.20 | 3.50 | -0.13 | -3.82% | 10 | 1,100 | 24.29% |
| XOM261218P00090000 | 2024-05-10 9:33AM EDT | 2026-12-18 | 5.55 | 5.00 | 5.55 | +0.05 | +0.91% | 7 | 63 | 23.79% |
© 2024 Yahoo. All rights reserved.