Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614C00095000 | 2024-05-31 12:29PM EDT | 2024-06-14 | 20.90 | 20.10 | 22.95 | -1.61 | -7.15% | 1 | 2 | 80.18% |
| XOM240621C00095000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 21.80 | 20.05 | 24.50 | -1.75 | -7.43% | 14 | 46 | 94.04% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 23.85 | 20.50 | 24.60 | 0.00 | - | - | 8 | 82.76% |
| XOM240719C00095000 | 2024-05-29 12:16PM EDT | 2024-07-19 | 19.00 | 21.00 | 25.00 | 0.00 | - | 10 | 942 | 66.44% |
| XOM240816C00095000 | 2024-05-29 2:56PM EDT | 2024-08-16 | 19.70 | 21.25 | 25.50 | 0.00 | - | 2 | 9 | 56.69% |
| XOM240920C00095000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 23.55 | 21.40 | 24.00 | +3.63 | +18.22% | 1 | 1,089 | 37.23% |
| XOM241018C00095000 | 2024-05-28 3:43PM EDT | 2024-10-18 | 21.63 | 23.65 | 24.25 | 0.00 | - | 30 | 109 | 34.89% |
| XOM241220C00095000 | 2024-05-31 3:31PM EDT | 2024-12-20 | 23.75 | 24.30 | 24.95 | +2.21 | +10.26% | 2 | 167 | 32.40% |
| XOM250117C00095000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 24.10 | 24.55 | 25.30 | +1.55 | +6.87% | 5 | 2,382 | 31.87% |
| XOM250321C00095000 | 2024-05-24 10:49AM EDT | 2025-03-21 | 22.38 | 23.60 | 26.25 | 0.00 | - | 1 | 21 | 31.70% |
| XOM250620C00095000 | 2024-05-30 3:06PM EDT | 2025-06-20 | 25.40 | 24.10 | 27.95 | +1.60 | +6.72% | 1 | 590 | 32.72% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 23.90 | 27.45 | 0.00 | - | 4 | 164 | 25.76% |
| XOM260116C00095000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 25.46 | 26.10 | 29.65 | 0.00 | - | 1 | 1,511 | 30.12% |
| XOM261218C00095000 | 2024-05-28 10:24AM EDT | 2026-12-18 | 27.35 | 28.50 | 31.45 | 0.00 | - | 2 | 118 | 27.19% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00095000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 57.03% |
| XOM240614P00095000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 6 | 360 | 47.46% |
| XOM240621P00095000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 6,333 | 40.04% |
| XOM240628P00095000 | 2024-05-31 11:37AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 1 | 34 | 35.55% |
| XOM240719P00095000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 34 | 2,283 | 29.49% |
| XOM240816P00095000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.21 | -0.08 | -26.67% | 1 | 36 | 26.32% |
| XOM240920P00095000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 0.37 | 0.19 | 0.36 | -0.07 | -15.91% | 435 | 3,130 | 24.32% |
| XOM241018P00095000 | 2024-05-31 2:25PM EDT | 2024-10-18 | 0.52 | 0.38 | 0.50 | -0.20 | -27.78% | 300 | 404 | 23.43% |
| XOM241220P00095000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 1.06 | 0.79 | 1.13 | -0.31 | -22.63% | 42 | 1,756 | 24.13% |
| XOM250117P00095000 | 2024-05-31 10:17AM EDT | 2025-01-17 | 1.42 | 0.97 | 1.19 | -0.14 | -8.97% | 1 | 5,060 | 22.97% |
| XOM250321P00095000 | 2024-05-31 10:56AM EDT | 2025-03-21 | 2.03 | 1.08 | 3.85 | -0.22 | -9.78% | 10 | 56 | 31.23% |
| XOM250620P00095000 | 2024-05-30 11:03AM EDT | 2025-06-20 | 3.00 | 2.44 | 2.63 | 0.00 | - | 208 | 1,354 | 23.34% |
| XOM251219P00095000 | 2024-05-31 11:57AM EDT | 2025-12-19 | 4.30 | 3.80 | 4.05 | -0.31 | -6.72% | 116 | 1,143 | 23.00% |
| XOM260116P00095000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 4.10 | 3.85 | 6.00 | 0.00 | - | 26 | 1,539 | 27.05% |
| XOM261218P00095000 | 2024-05-23 9:55AM EDT | 2026-12-18 | 6.52 | 4.00 | 6.65 | 0.00 | - | 2 | 51 | 22.80% |
© 2024 Yahoo. All rights reserved.