Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00080000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 34.10 | 35.10 | 39.40 | 0.00 | - | 1 | 28 | 141.89% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 35.80 | 36.00 | 39.80 | 0.00 | - | 5 | 21 | 67.77% |
| XOM240816C00080000 | 2024-05-22 9:40AM EDT | 2024-08-16 | 36.05 | 36.00 | 40.00 | 0.00 | - | - | 5 | 55.84% |
| XOM240920C00080000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 38.10 | 36.00 | 40.00 | 0.00 | - | 2 | 168 | 66.53% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 36.77 | 36.00 | 40.10 | 0.00 | - | 1 | 20 | 60.23% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 2024-12-20 | 37.70 | 36.25 | 40.40 | 0.00 | - | 5 | 23 | 51.77% |
| XOM250117C00080000 | 2024-05-20 3:27PM EDT | 2025-01-17 | 39.94 | 36.35 | 40.60 | 0.00 | - | 2 | 692 | 49.60% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 36.75 | 40.30 | 0.00 | - | - | 1 | 42.53% |
| XOM250620C00080000 | 2024-05-20 3:22PM EDT | 2025-06-20 | 40.60 | 36.50 | 41.00 | 0.00 | - | 10 | 361 | 40.03% |
| XOM251219C00080000 | 2024-05-22 10:05AM EDT | 2025-12-19 | 40.30 | 37.50 | 42.50 | 0.00 | - | 1 | 103 | 37.63% |
| XOM260116C00080000 | 2024-05-30 1:05PM EDT | 2026-01-16 | 36.98 | 37.50 | 42.50 | 0.00 | - | 19 | 554 | 36.74% |
| XOM261218C00080000 | 2024-05-31 1:42PM EDT | 2026-12-18 | 40.50 | 39.05 | 42.75 | +2.36 | +6.19% | 5 | 925 | 29.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614P00080000 | 2024-05-22 10:35AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 83.98% |
| XOM240621P00080000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 11,142 | 60.94% |
| XOM240705P00080000 | 2024-05-28 10:40AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 59.28% |
| XOM240719P00080000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 7 | 2,148 | 45.51% |
| XOM240920P00080000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.09 | -0.03 | -25.00% | 2 | 2,385 | 31.74% |
| XOM241018P00080000 | 2024-05-14 9:34AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.12 | 0.00 | - | 32 | 144 | 29.64% |
| XOM241220P00080000 | 2024-05-22 11:04AM EDT | 2024-12-20 | 0.25 | 0.09 | 0.27 | 0.00 | - | 25 | 505 | 28.08% |
| XOM250117P00080000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 0.39 | 0.27 | 0.32 | +0.02 | +5.41% | 1 | 15,916 | 27.15% |
| XOM250321P00080000 | 2024-05-24 2:01PM EDT | 2025-03-21 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 26.78% |
| XOM250620P00080000 | 2024-05-31 3:48PM EDT | 2025-06-20 | 0.90 | 0.82 | 0.93 | -0.21 | -18.92% | 11 | 2,556 | 26.37% |
| XOM251219P00080000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 1.75 | 1.40 | 1.73 | +0.15 | +9.37% | 2 | 393 | 25.63% |
| XOM260116P00080000 | 2024-05-31 1:19PM EDT | 2026-01-16 | 1.85 | 1.68 | 3.25 | -0.24 | -11.48% | 148 | 1,847 | 30.63% |
| XOM261218P00080000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 3.50 | 2.64 | 3.55 | 0.00 | - | 10 | 39 | 25.28% |
© 2024 Yahoo. All rights reserved.