Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00105000 | 2024-05-31 1:21PM EDT | 2024-06-07 | 11.30 | 10.00 | 12.85 | +1.49 | +15.19% | 9 | 33 | 67.04% |
| XOM240621C00105000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 11.90 | 10.50 | 14.35 | +2.90 | +32.22% | 21 | 500 | 60.77% |
| XOM240628C00105000 | 2024-05-16 9:33AM EDT | 2024-06-28 | 15.35 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 59.47% |
| XOM240719C00105000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 12.70 | 13.25 | 13.75 | +2.35 | +22.71% | 10 | 2,696 | 34.62% |
| XOM240816C00105000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 13.40 | 13.90 | 14.45 | +2.65 | +24.65% | 3 | 0 | 32.37% |
| XOM240920C00105000 | 2024-05-31 2:37PM EDT | 2024-09-20 | 13.77 | 12.00 | 14.65 | +2.97 | +27.50% | 2 | 0 | 27.91% |
| XOM241018C00105000 | 2024-05-30 9:53AM EDT | 2024-10-18 | 12.92 | 14.85 | 15.40 | +1.08 | +9.12% | 2 | 372 | 28.39% |
| XOM241220C00105000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 15.60 | 15.90 | 16.50 | +2.40 | +18.18% | 25 | 1,652 | 27.54% |
| XOM250117C00105000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 15.60 | 16.40 | 17.15 | +1.75 | +12.64% | 2 | 7,613 | 27.94% |
| XOM250321C00105000 | 2024-05-28 12:26PM EDT | 2025-03-21 | 15.60 | 17.20 | 19.50 | 0.00 | - | 161 | 203 | 31.33% |
| XOM250620C00105000 | 2024-05-30 11:56AM EDT | 2025-06-20 | 16.45 | 16.85 | 19.50 | 0.00 | - | 4 | 0 | 27.37% |
| XOM251219C00105000 | 2024-05-24 10:03AM EDT | 2025-12-19 | 19.38 | 19.05 | 21.80 | 0.00 | - | 1 | 2,459 | 27.05% |
| XOM260116C00105000 | 2024-05-31 11:42AM EDT | 2026-01-16 | 19.75 | 20.70 | 22.80 | +0.28 | +1.44% | 1 | 1,303 | 28.30% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 2026-12-18 | 26.00 | 23.10 | 26.05 | 0.00 | - | 1 | 0 | 27.49% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00105000 | 2024-05-31 12:46PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.03 | -0.04 | -40.00% | 24 | 195 | 36.72% |
| XOM240614P00105000 | 2024-05-30 2:54PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.07 | 0.00 | - | 11 | 421 | 29.59% |
| XOM240621P00105000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.11 | -0.10 | -45.45% | 90 | 8,388 | 26.17% |
| XOM240628P00105000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.16 | 0.12 | 0.14 | -0.18 | -52.94% | 4 | 0 | 23.73% |
| XOM240705P00105000 | 2024-05-31 1:27PM EDT | 2024-07-05 | 0.26 | 0.16 | 0.22 | -0.19 | -42.22% | 1 | 13 | 23.34% |
| XOM240719P00105000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | -0.29 | -45.31% | 430 | 4,623 | 22.00% |
| XOM240816P00105000 | 2024-05-31 3:10PM EDT | 2024-08-16 | 0.86 | 0.73 | 0.79 | -0.44 | -33.85% | 32 | 421 | 22.10% |
| XOM240920P00105000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 1.28 | 0.99 | 1.18 | -0.57 | -30.81% | 377 | 0 | 21.00% |
| XOM241018P00105000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 1.86 | 1.29 | 1.64 | -0.26 | -12.26% | 8 | 3,063 | 21.28% |
| XOM241220P00105000 | 2024-05-31 2:27PM EDT | 2024-12-20 | 2.67 | 2.28 | 2.58 | -0.58 | -17.85% | 80 | 1,994 | 21.49% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-31 1:52PM EDT | 2025-03-21 | 3.80 | 3.20 | 3.70 | -0.70 | -15.56% | 3 | 1,688 | 21.31% |
| XOM250620P00105000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 4.90 | 3.75 | 4.80 | -0.70 | -12.50% | 33 | 0 | 21.43% |
| XOM251219P00105000 | 2024-05-30 1:05PM EDT | 2025-12-19 | 7.49 | 6.35 | 7.60 | 0.00 | - | 1 | 602 | 23.29% |
| XOM260116P00105000 | 2024-05-31 1:10PM EDT | 2026-01-16 | 7.15 | 5.60 | 9.45 | -0.70 | -8.92% | 31 | 0 | 26.27% |
| XOM261218P00105000 | 2024-05-31 12:59PM EDT | 2026-12-18 | 9.75 | 7.65 | 11.50 | -0.25 | -2.50% | 27 | 80 | 24.10% |
© 2024 Yahoo. All rights reserved.