Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 2024-05-03 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 2024-05-10 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240517C00095000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XOM240621C00095000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240719C00095000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00095000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018C00095000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM241220C00095000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00095000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM250321C00095000 | 2024-04-23 3:13PM EDT | 2025-03-21 | 29.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM250620C00095000 | 2024-04-25 11:48AM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM251219C00095000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 22.41 | 31.45 | 32.00 | 0.00 | - | 1 | 166 | 28.00% |
| XOM260116C00095000 | 2024-04-22 3:02PM EDT | 2026-01-16 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00095000 | 2024-04-22 2:58PM EDT | 2026-12-18 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240503P00095000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240517P00095000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240531P00095000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240621P00095000 | 2024-04-25 12:45PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XOM240719P00095000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| XOM240920P00095000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| XOM241018P00095000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM241220P00095000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XOM250117P00095000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XOM250321P00095000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM250620P00095000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM251219P00095000 | 2024-04-18 9:33AM EDT | 2025-12-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOM260116P00095000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.