Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00105000 | 2024-05-03 2:19PM EDT | 2024-05-10 | 12.01 | 10.35 | 13.10 | +1.49 | +14.16% | 2 | 394 | 101.86% |
| XOM240517C00105000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 12.50 | 11.40 | 12.30 | +1.65 | +15.21% | 268 | 9,020 | 48.78% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 11.50 | 12.20 | 0.00 | - | 4 | 8 | 36.62% |
| XOM240531C00105000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 12.05 | 11.55 | 12.15 | 0.00 | - | 1 | 18 | 30.32% |
| XOM240621C00105000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 12.36 | 11.75 | 12.20 | +1.34 | +12.16% | 1,933 | 7,143 | 23.29% |
| XOM240719C00105000 | 2024-05-06 1:51PM EDT | 2024-07-19 | 13.05 | 12.40 | 12.85 | +1.02 | +8.48% | 3 | 2,710 | 24.38% |
| XOM240920C00105000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 14.55 | 13.50 | 14.00 | +1.82 | +14.30% | 10 | 3,169 | 23.95% |
| XOM241018C00105000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 14.75 | 14.30 | 14.65 | +1.40 | +10.49% | 1 | 111 | 24.59% |
| XOM241220C00105000 | 2024-05-06 1:11PM EDT | 2024-12-20 | 16.10 | 15.25 | 15.95 | +1.29 | +8.71% | 4 | 1,612 | 25.35% |
| XOM250117C00105000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 16.55 | 16.00 | 16.30 | +1.08 | +6.98% | 49 | 7,643 | 25.01% |
| XOM250321C00105000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 16.52 | 15.70 | 17.95 | 0.00 | - | 20 | 28 | 26.88% |
| XOM250620C00105000 | 2024-05-03 3:36PM EDT | 2025-06-20 | 17.80 | 18.40 | 19.25 | 0.00 | - | 103 | 1,996 | 26.74% |
| XOM251219C00105000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 20.00 | 20.30 | 21.55 | 0.00 | - | 5 | 2,489 | 26.64% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 19.40 | 23.15 | 0.00 | - | 5 | 1,316 | 28.99% |
| XOM261218C00105000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 24.40 | 22.70 | 25.30 | +1.42 | +6.18% | 4 | 175 | 26.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00105000 | 2024-05-06 9:33AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 2 | 644 | 52.73% |
| XOM240517P00105000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 46 | 8,732 | 30.08% |
| XOM240524P00105000 | 2024-05-06 2:24PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 5 | 95 | 25.68% |
| XOM240531P00105000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 51 | 23.54% |
| XOM240607P00105000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.19 | -0.12 | -42.86% | 5 | 120 | 22.56% |
| XOM240614P00105000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 0.37 | 0.17 | 0.33 | 0.00 | - | 25 | 25 | 23.29% |
| XOM240621P00105000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.09 | -20.93% | 244 | 8,674 | 21.80% |
| XOM240719P00105000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 0.59 | 0.63 | 0.67 | -0.18 | -23.38% | 27 | 3,464 | 20.70% |
| XOM240920P00105000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 1.57 | 1.64 | 1.71 | -0.39 | -19.90% | 713 | 5,098 | 21.30% |
| XOM241018P00105000 | 2024-05-06 2:21PM EDT | 2024-10-18 | 1.93 | 1.95 | 2.09 | -0.43 | -18.22% | 549 | 3,038 | 21.15% |
| XOM241220P00105000 | 2024-05-06 12:08PM EDT | 2024-12-20 | 2.84 | 3.00 | 3.20 | -0.49 | -14.71% | 109 | 1,728 | 22.00% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-06 10:37AM EDT | 2025-03-21 | 4.10 | 4.10 | 4.40 | -0.60 | -12.77% | 56 | 449 | 22.02% |
| XOM250620P00105000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 5.33 | 5.30 | 5.65 | -0.52 | -8.89% | 119 | 7,200 | 22.44% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 2025-12-19 | 6.77 | 7.05 | 7.40 | 0.00 | - | 23 | 776 | 22.10% |
| XOM260116P00105000 | 2024-05-06 2:04PM EDT | 2026-01-16 | 7.22 | 7.20 | 7.65 | -0.98 | -11.95% | 103 | 726 | 22.06% |
| XOM261218P00105000 | 2024-05-06 1:32PM EDT | 2026-12-18 | 9.76 | 8.80 | 10.85 | -0.74 | -7.05% | 4 | 60 | 22.57% |
© 2024 Yahoo. All rights reserved.