Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 2024-05-10 | 39.30 | 35.80 | 36.85 | 0.00 | - | - | 4 | 108.98% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 40.80 | 34.95 | 37.65 | 0.00 | - | 7 | 20 | 78.13% |
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 2024-05-24 | 38.65 | 35.00 | 37.55 | 0.00 | - | 1 | 1 | 60.94% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.15 | 35.05 | 37.60 | 0.00 | - | 1 | 1,042 | 78.59% |
| XOM240719C00080000 | 2024-04-30 2:02PM EDT | 2024-07-19 | 39.15 | 35.05 | 37.55 | 0.00 | - | 5 | 30 | 62.50% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 40.70 | 35.30 | 37.85 | 0.00 | - | 1 | 233 | 49.37% |
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 2024-10-18 | 38.75 | 34.50 | 38.85 | 0.00 | - | 1 | 10 | 52.38% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 39.14 | 34.55 | 39.00 | 0.00 | - | 6 | 23 | 45.59% |
| XOM250117C00080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 39.85 | 35.00 | 39.30 | 0.00 | - | 7 | 695 | 44.63% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 35.45 | 38.85 | 0.00 | - | - | 1 | 37.93% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 2025-06-20 | 37.83 | 37.20 | 39.60 | -1.72 | -4.35% | 1 | 295 | 36.58% |
| XOM251219C00080000 | 2024-04-29 12:18PM EDT | 2025-12-19 | 42.07 | 37.95 | 40.20 | 0.00 | - | 3 | 61 | 32.40% |
| XOM260116C00080000 | 2024-05-01 3:49PM EDT | 2026-01-16 | 39.00 | 38.20 | 40.20 | 0.00 | - | 1 | 551 | 31.67% |
| XOM261218C00080000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 40.00 | 38.30 | 41.45 | 0.00 | - | 26 | 232 | 28.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00080000 | 2024-05-01 9:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1,000 | 871 | 71.88% |
| XOM240621P00080000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 7,941 | 41.60% |
| XOM240719P00080000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 3,050 | 34.38% |
| XOM240920P00080000 | 2024-05-01 12:36PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 1 | 2,371 | 28.91% |
| XOM241018P00080000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 0.15 | 0.14 | 0.17 | 0.00 | - | 103 | 138 | 27.83% |
| XOM241220P00080000 | 2024-05-01 1:25PM EDT | 2024-12-20 | 0.42 | 0.32 | 0.40 | 0.00 | - | 50 | 529 | 27.71% |
| XOM250117P00080000 | 2024-05-01 1:57PM EDT | 2025-01-17 | 0.52 | 0.42 | 0.55 | 0.00 | - | 12 | 15,937 | 27.93% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 2025-03-21 | 0.74 | 0.66 | 0.82 | 0.00 | - | 4 | 6 | 27.43% |
| XOM250620P00080000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 1.25 | 1.09 | 1.30 | 0.00 | - | 12 | 2,578 | 27.23% |
| XOM251219P00080000 | 2024-05-01 10:30AM EDT | 2025-12-19 | 2.05 | 2.02 | 2.33 | 0.00 | - | 1 | 373 | 26.95% |
| XOM260116P00080000 | 2024-04-29 9:51AM EDT | 2026-01-16 | 2.03 | 2.02 | 2.31 | 0.00 | - | 1 | 1,834 | 26.27% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 2026-12-18 | 3.90 | 2.72 | 4.05 | 0.00 | - | 5 | 26 | 25.80% |
© 2024 Yahoo. All rights reserved.