Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00110000 | 2024-05-01 1:01PM EDT | 2024-05-03 | 6.54 | 6.55 | 7.95 | 0.00 | - | 40 | 418 | 100.49% |
| XOM240510C00110000 | 2024-05-01 10:54AM EDT | 2024-05-10 | 6.99 | 7.05 | 7.45 | 0.00 | - | 1 | 127 | 50.98% |
| XOM240517C00110000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 6.40 | 7.15 | 7.45 | 0.00 | - | 72 | 14,273 | 38.23% |
| XOM240524C00110000 | 2024-05-01 1:50PM EDT | 2024-05-24 | 6.25 | 7.10 | 7.55 | 0.00 | - | 12 | 16 | 32.98% |
| XOM240531C00110000 | 2024-05-01 2:46PM EDT | 2024-05-31 | 7.50 | 7.15 | 7.50 | 0.00 | - | 25 | 35 | 28.41% |
| XOM240607C00110000 | 2024-04-30 12:44PM EDT | 2024-06-07 | 9.19 | 7.25 | 7.80 | 0.00 | - | 15 | 15 | 28.13% |
| XOM240621C00110000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 7.95 | 7.80 | 8.15 | +0.63 | +8.61% | 6 | 12,075 | 26.42% |
| XOM240719C00110000 | 2024-05-01 2:38PM EDT | 2024-07-19 | 8.90 | 8.80 | 9.20 | 0.00 | - | 24 | 5,356 | 26.86% |
| XOM240920C00110000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 10.33 | 10.50 | 10.70 | 0.00 | - | 30 | 3,148 | 25.78% |
| XOM241018C00110000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 10.70 | 11.25 | 11.40 | 0.00 | - | 2 | 302 | 25.97% |
| XOM241220C00110000 | 2024-05-01 2:13PM EDT | 2024-12-20 | 12.03 | 12.55 | 12.75 | 0.00 | - | 11 | 859 | 26.09% |
| XOM250117C00110000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 13.20 | 13.15 | 13.35 | 0.00 | - | 76 | 5,622 | 26.28% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 17.30 | 14.30 | 15.45 | 0.00 | - | 1 | 13 | 28.69% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 2025-06-20 | 17.65 | 15.90 | 17.20 | 0.00 | - | 105 | 2,738 | 29.09% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 2025-12-19 | 16.10 | 17.00 | 20.35 | 0.00 | - | 95 | 568 | 29.87% |
| XOM260116C00110000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 19.00 | 18.25 | 19.10 | +0.70 | +3.83% | 30 | 837 | 27.01% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 2026-12-18 | 23.75 | 20.25 | 22.80 | 0.00 | - | 1 | 627 | 26.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00110000 | 2024-05-01 1:33PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,002 | 35.16% |
| XOM240510P00110000 | 2024-05-02 9:39AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 4 | 3,643 | 21.00% |
| XOM240517P00110000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 0.30 | 0.27 | 0.29 | -0.11 | -26.83% | 799 | 12,933 | 21.58% |
| XOM240524P00110000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.62 | 0.46 | 0.49 | 0.00 | - | 36 | 434 | 21.24% |
| XOM240531P00110000 | 2024-05-01 3:09PM EDT | 2024-05-31 | 0.61 | 0.62 | 0.66 | 0.00 | - | 10 | 307 | 20.68% |
| XOM240607P00110000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 0.89 | 0.79 | 0.83 | -0.12 | -11.88% | 1 | 78 | 20.36% |
| XOM240621P00110000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 1.23 | 1.14 | 1.18 | -0.13 | -9.56% | 25 | 20,425 | 20.14% |
| XOM240719P00110000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 1.80 | 1.67 | 1.72 | -0.15 | -7.69% | 2 | 2,801 | 19.37% |
| XOM240920P00110000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 3.14 | 3.05 | 3.15 | -0.31 | -8.99% | 2 | 2,554 | 20.24% |
| XOM241018P00110000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 3.76 | 3.50 | 3.60 | 0.00 | - | 67 | 1,692 | 20.09% |
| XOM241220P00110000 | 2024-05-01 1:28PM EDT | 2024-12-20 | 5.06 | 4.65 | 4.75 | 0.00 | - | 1 | 987 | 20.58% |
| XOM250117P00110000 | 2024-05-01 12:41PM EDT | 2025-01-17 | 5.40 | 5.05 | 5.15 | 0.00 | - | 5 | 10,707 | 20.56% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 6.50 | 6.00 | 6.15 | 0.00 | - | 1 | 1,176 | 20.92% |
| XOM250620P00110000 | 2024-05-01 12:14PM EDT | 2025-06-20 | 7.40 | 7.10 | 7.30 | 0.00 | - | 5 | 1,468 | 20.97% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 2025-12-19 | 8.55 | 9.00 | 9.30 | 0.00 | - | 8 | 160 | 21.07% |
| XOM260116P00110000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 8.58 | 9.25 | 9.50 | 0.00 | - | 23 | 1,126 | 20.95% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 11.20 | 12.50 | 0.00 | - | 1 | 40 | 21.11% |
© 2024 Yahoo. All rights reserved.