Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00120000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.40 | 0.36 | 0.44 | +0.31 | +344.44% | 1,540 | 2,722 | 21.44% |
| XOM240614C00120000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.82 | 0.79 | 0.91 | +0.57 | +228.00% | 575 | 1,662 | 21.44% |
| XOM240621C00120000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.18 | 1.12 | 1.20 | +0.74 | +168.18% | 2,822 | 34,002 | 20.41% |
| XOM240628C00120000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 1.25 | 1.44 | 1.59 | +0.62 | +98.41% | 524 | 2,740 | 20.95% |
| XOM240705C00120000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 1.43 | 1.24 | 2.54 | +0.60 | +72.29% | 15 | 239 | 25.61% |
| XOM240712C00120000 | 2024-05-31 2:32PM EDT | 2024-07-12 | 1.83 | 0.15 | 4.15 | +0.77 | +72.64% | 3 | 10 | 33.72% |
| XOM240719C00120000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.35 | 2.31 | 2.40 | +1.11 | +89.52% | 2,775 | 14,071 | 20.79% |
| XOM240816C00120000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.45 | +1.35 | +62.79% | 1,895 | 3,278 | 21.60% |
| XOM240920C00120000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.30 | +1.35 | +47.37% | 571 | 7,468 | 21.23% |
| XOM241018C00120000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 5.17 | 5.10 | 5.20 | +1.47 | +39.73% | 38 | 5,021 | 22.11% |
| XOM241220C00120000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 6.65 | 6.60 | 6.80 | +1.45 | +27.88% | 285 | 5,015 | 22.96% |
| XOM250117C00120000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 7.20 | 7.30 | 7.65 | +1.45 | +25.22% | 84 | 12,855 | 23.81% |
| XOM250321C00120000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 8.20 | 8.45 | 9.70 | +1.22 | +17.48% | 3 | 673 | 25.98% |
| XOM250620C00120000 | 2024-05-31 3:15PM EDT | 2025-06-20 | 10.00 | 10.10 | 11.20 | +1.40 | +16.28% | 12 | 3,166 | 25.83% |
| XOM251219C00120000 | 2024-05-31 3:00PM EDT | 2025-12-19 | 13.00 | 10.65 | 13.60 | +1.81 | +16.18% | 1 | 5,658 | 25.40% |
| XOM260116C00120000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 13.02 | 11.20 | 13.75 | +1.52 | +13.22% | 13 | 5,097 | 25.05% |
| XOM261218C00120000 | 2024-05-29 1:00PM EDT | 2026-12-18 | 14.75 | 14.70 | 17.50 | 0.00 | - | 20 | 449 | 25.07% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00120000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.97 | 2.91 | 3.05 | -3.33 | -52.86% | 102 | 43 | 18.65% |
| XOM240614P00120000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 4.15 | 3.10 | 3.40 | -2.55 | -38.06% | 10 | 38 | 18.21% |
| XOM240621P00120000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 4.00 | 3.35 | 3.60 | -2.50 | -38.46% | 39 | 12,962 | 16.99% |
| XOM240628P00120000 | 2024-05-29 1:53PM EDT | 2024-06-28 | 7.21 | 3.60 | 4.00 | 0.00 | - | 35 | 361 | 18.19% |
| XOM240705P00120000 | 2024-05-24 2:43PM EDT | 2024-07-05 | 6.93 | 3.35 | 4.30 | 0.00 | - | 1 | 1 | 18.52% |
| XOM240719P00120000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.30 | -2.30 | -35.11% | 28 | 4,375 | 15.65% |
| XOM240816P00120000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 5.85 | 5.30 | 5.40 | -1.95 | -25.00% | 131 | 639 | 17.85% |
| XOM240920P00120000 | 2024-05-31 3:38PM EDT | 2024-09-20 | 6.57 | 5.95 | 6.10 | -1.68 | -20.36% | 58 | 6,794 | 17.57% |
| XOM241018P00120000 | 2024-05-28 10:14AM EDT | 2024-10-18 | 8.90 | 6.40 | 6.55 | 0.00 | - | 57 | 799 | 17.29% |
| XOM241220P00120000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 7.90 | 7.50 | 7.90 | -1.87 | -19.14% | 90 | 700 | 18.27% |
| XOM250117P00120000 | 2024-05-31 1:57PM EDT | 2025-01-17 | 8.25 | 7.85 | 8.25 | -2.05 | -19.90% | 25 | 8,305 | 18.07% |
| XOM250321P00120000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 9.45 | 7.80 | 9.30 | -1.13 | -10.68% | 20 | 497 | 18.52% |
| XOM250620P00120000 | 2024-05-30 2:45PM EDT | 2025-06-20 | 12.05 | 9.85 | 12.55 | 0.00 | - | 30 | 2,486 | 22.96% |
| XOM251219P00120000 | 2024-05-31 11:12AM EDT | 2025-12-19 | 12.65 | 11.20 | 12.60 | +0.55 | +4.55% | 8 | 293 | 19.01% |
| XOM260116P00120000 | 2024-05-29 11:36AM EDT | 2026-01-16 | 14.30 | 11.35 | 14.95 | 0.00 | - | 1 | 223 | 22.50% |
| XOM261218P00120000 | 2024-05-30 11:57AM EDT | 2026-12-18 | 16.50 | 13.10 | 17.95 | 0.00 | - | 150 | 359 | 22.03% |
© 2024 Yahoo. All rights reserved.