Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 2024-05-07 10:08AM EDT | 2024-05-10 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240517C00105000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00105000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240531C00105000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 12.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240607C00105000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240621C00105000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XOM240719C00105000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| XOM240920C00105000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 12.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM241018C00105000 | 2024-05-07 10:24AM EDT | 2024-10-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM241220C00105000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM250117C00105000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00105000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 17.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM250620C00105000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 18.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM251219C00105000 | 2024-05-08 2:26PM EDT | 2025-12-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM261218C00105000 | 2024-05-09 11:19AM EDT | 2026-12-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00105000 | 2024-05-08 11:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| XOM240517P00105000 | 2024-05-09 2:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| XOM240524P00105000 | 2024-05-09 9:44AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240531P00105000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOM240607P00105000 | 2024-05-09 11:50AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240614P00105000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240621P00105000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| XOM240719P00105000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| XOM240920P00105000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XOM241018P00105000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| XOM241220P00105000 | 2024-05-09 1:53PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XOM250620P00105000 | 2024-05-06 3:51PM EDT | 2025-06-20 | 5.33 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| XOM251219P00105000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOM260116P00105000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| XOM261218P00105000 | 2024-05-07 10:15AM EDT | 2026-12-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.