Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00110000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| XOM240426C00110000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 8.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XOM240503C00110000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 7.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOM240510C00110000 | 2024-04-17 12:29PM EDT | 2024-05-10 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240517C00110000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 9.39 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| XOM240524C00110000 | 2024-04-17 12:29PM EDT | 2024-05-24 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240531C00110000 | 2024-04-16 12:21PM EDT | 2024-05-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240621C00110000 | 2024-04-17 2:10PM EDT | 2024-06-21 | 10.22 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| XOM240719C00110000 | 2024-04-17 2:59PM EDT | 2024-07-19 | 10.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XOM240920C00110000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XOM241018C00110000 | 2024-04-17 12:02PM EDT | 2024-10-18 | 12.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM241220C00110000 | 2024-04-17 2:52PM EDT | 2024-12-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM250117C00110000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 15.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XOM250321C00110000 | 2024-04-12 2:00PM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00110000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM251219C00110000 | 2024-04-15 10:59AM EDT | 2025-12-19 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM260116C00110000 | 2024-04-16 1:34PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM261218C00110000 | 2024-04-17 11:42AM EDT | 2026-12-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00110000 | 2024-04-17 3:29PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| XOM240426P00110000 | 2024-04-17 2:30PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| XOM240503P00110000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XOM240510P00110000 | 2024-04-17 1:50PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| XOM240517P00110000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,493 | 0 | 6.25% |
| XOM240524P00110000 | 2024-04-17 2:09PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XOM240531P00110000 | 2024-04-17 3:15PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240621P00110000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| XOM240719P00110000 | 2024-04-17 3:53PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| XOM240920P00110000 | 2024-04-17 3:38PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XOM241018P00110000 | 2024-04-17 2:31PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XOM241220P00110000 | 2024-04-17 11:40AM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XOM250117P00110000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| XOM250321P00110000 | 2024-04-17 10:25AM EDT | 2025-03-21 | 5.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XOM250620P00110000 | 2024-04-17 12:04PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XOM251219P00110000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOM260116P00110000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.