Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00120000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5,362 | 6,493 | 0.00% |
| XOM240503C00120000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,266 | 1,812 | 0.00% |
| XOM240510C00120000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 146 | 591 | 0.00% |
| XOM240517C00120000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,898 | 27,715 | 0.00% |
| XOM240524C00120000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 3.67 | 0.00 | 0.00 | 0.00 | - | 34 | 340 | 0.00% |
| XOM240531C00120000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 157 | 380 | 0.00% |
| XOM240621C00120000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 903 | 19,946 | 0.00% |
| XOM240719C00120000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 296 | 8,024 | 0.00% |
| XOM240920C00120000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 94 | 6,074 | 0.00% |
| XOM241018C00120000 | 2024-04-25 1:10PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4,489 | 0.00% |
| XOM241220C00120000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 83 | 2,699 | 0.00% |
| XOM250117C00120000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 10.71 | 0.00 | 0.00 | 0.00 | - | 110 | 11,431 | 0.00% |
| XOM250321C00120000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| XOM250620C00120000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,813 | 0.00% |
| XOM251219C00120000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5,530 | 0.00% |
| XOM260116C00120000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 16.93 | 0.00 | 0.00 | 0.00 | - | 25 | 5,145 | 0.00% |
| XOM261218C00120000 | 2024-04-25 1:47PM EDT | 2026-12-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 435 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00120000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,015 | 2,846 | 6.25% |
| XOM240503P00120000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,481 | 2,424 | 1.56% |
| XOM240510P00120000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 1.72 | 0.00 | 0.00 | 0.00 | - | 246 | 1,714 | 1.56% |
| XOM240517P00120000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 565 | 6,580 | 1.56% |
| XOM240524P00120000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 2.48 | 0.00 | 0.00 | 0.00 | - | 46 | 258 | 0.78% |
| XOM240531P00120000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.78% |
| XOM240621P00120000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 3.51 | 0.00 | 0.00 | 0.00 | - | 681 | 4,882 | 0.78% |
| XOM240719P00120000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 294 | 2,009 | 0.78% |
| XOM240920P00120000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 44 | 6,659 | 0.39% |
| XOM241018P00120000 | 2024-04-25 3:27PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 99 | 617 | 0.39% |
| XOM241220P00120000 | 2024-04-25 3:00PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 31 | 544 | 0.39% |
| XOM250117P00120000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 7,933 | 0.39% |
| XOM250321P00120000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.39% |
| XOM250620P00120000 | 2024-04-23 1:35PM EDT | 2025-06-20 | 10.27 | 0.00 | 0.00 | 0.00 | - | 12 | 2,219 | 0.39% |
| XOM251219P00120000 | 2024-04-25 11:28AM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 27 | 336 | 0.20% |
| XOM260116P00120000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 27 | 163 | 0.20% |
| XOM261218P00120000 | 2024-04-25 12:29PM EDT | 2026-12-18 | 15.11 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.20% |
© 2024 Yahoo. All rights reserved.