Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 2024-05-17 | 46.00 | 39.80 | 42.45 | 0.00 | - | 34 | 40 | 110.16% |
| XOM240621C00075000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 40.31 | 39.90 | 42.40 | -8.29 | -17.06% | 1 | 279 | 58.79% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240920C00075000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 40.18 | 40.00 | 42.55 | +5.77 | +16.77% | 1 | 19 | 55.74% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 2024-12-20 | 44.88 | 40.15 | 42.80 | 0.00 | - | 13 | 12 | 45.18% |
| XOM250117C00075000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 45.37 | 40.20 | 42.85 | 0.00 | - | 3 | 1,966 | 42.99% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 2025-06-20 | 43.40 | 39.55 | 43.95 | 0.00 | - | 200 | 788 | 39.33% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 48.50 | 41.95 | 43.60 | 0.00 | - | 1 | 341 | 31.41% |
| XOM260116C00075000 | 2024-05-02 10:17AM EDT | 2026-01-16 | 43.00 | 41.95 | 43.70 | 0.00 | - | 1 | 104 | 31.07% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 50.61 | 42.05 | 45.35 | 0.00 | - | 2 | 31 | 29.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 89.84% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 1,758 | 45.70% |
| XOM240719P00075000 | 2024-04-29 1:19PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 281 | 44.14% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.15 | 0.00 | - | 2 | 1,033 | 34.57% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 2024-10-18 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 37 | 29.74% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.25 | 0.00 | - | 3 | 262 | 29.20% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 0.30 | 0.24 | 0.32 | 0.00 | - | 10 | 1,356 | 28.81% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 0.45 | 0.45 | 0.51 | 0.00 | - | 15 | 61 | 28.25% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 0.94 | 0.76 | 0.85 | 0.00 | - | 1 | 396 | 27.84% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 2025-12-19 | 1.67 | 1.42 | 1.56 | 0.00 | - | 2 | 1,914 | 27.03% |
| XOM260116P00075000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 1.69 | 1.57 | 1.77 | +0.21 | +14.19% | 65 | 374 | 27.37% |
| XOM261218P00075000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 3.15 | 2.78 | 3.15 | +0.40 | +14.55% | 2 | 86 | 26.40% |
© 2024 Yahoo. All rights reserved.