Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 33.85 | 29.65 | 32.65 | 0.00 | - | 1 | 8 | 123.83% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 35.35 | 29.80 | 32.45 | 0.00 | - | 9 | 106 | 81.84% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 33.60 | 29.00 | 33.00 | 0.00 | - | 16 | 639 | 79.05% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 35.47 | 30.60 | 32.90 | 0.00 | - | 2 | 92 | 61.79% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 2024-09-20 | 37.85 | 30.25 | 32.80 | 0.00 | - | 1 | 478 | 44.92% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 29.10 | 33.60 | 0.00 | - | 2 | 7 | 46.24% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 34.45 | 30.00 | 34.10 | 0.00 | - | 28 | 222 | 41.96% |
| XOM250117C00085000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 34.60 | 31.95 | 32.40 | 0.00 | - | 183 | 666 | 30.57% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 36.82 | 32.05 | 34.35 | 0.00 | - | 2 | 4 | 36.55% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 35.08 | 32.75 | 35.40 | 0.00 | - | 175 | 764 | 35.93% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 37.76 | 32.05 | 34.60 | 0.00 | - | 1 | 354 | 27.61% |
| XOM260116C00085000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 34.10 | 33.65 | 35.25 | -4.00 | -10.50% | 59 | 1,165 | 28.82% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 2026-12-18 | 39.73 | 33.90 | 37.00 | 0.00 | - | 1 | 334 | 26.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 169 | 67.19% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.88% |
| XOM240621P00085000 | 2024-05-01 12:28PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 4,050 | 35.16% |
| XOM240719P00085000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.13 | -0.03 | -37.50% | 150 | 1,094 | 34.03% |
| XOM240920P00085000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.19 | -0.04 | -18.18% | 2 | 1,544 | 26.81% |
| XOM241018P00085000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 0.29 | 0.21 | 0.26 | 0.00 | - | 100 | 1,080 | 25.83% |
| XOM241220P00085000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 0.65 | 0.52 | 0.59 | 0.00 | - | 20 | 540 | 26.00% |
| XOM250117P00085000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 0.73 | 0.68 | 0.76 | 0.00 | - | 20 | 11,923 | 26.05% |
| XOM250321P00085000 | 2024-05-03 10:52AM EDT | 2025-03-21 | 1.24 | 1.07 | 1.14 | +0.24 | +24.00% | 11 | 17 | 25.90% |
| XOM250620P00085000 | 2024-05-01 10:20AM EDT | 2025-06-20 | 1.68 | 1.61 | 1.71 | 0.00 | - | 5 | 1,707 | 25.70% |
| XOM251219P00085000 | 2024-04-29 10:05AM EDT | 2025-12-19 | 2.58 | 2.65 | 2.85 | 0.00 | - | 5 | 316 | 25.35% |
| XOM260116P00085000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 2.92 | 2.79 | 3.10 | 0.00 | - | 1 | 399 | 25.54% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 4.55 | 5.00 | 0.00 | - | 4 | 59 | 24.90% |
© 2024 Yahoo. All rights reserved.