Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00130000 | 2024-05-06 12:19PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 2,500 | 43.75% |
| XOM240517C00130000 | 2024-05-07 1:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 9,365 | 26.56% |
| XOM240524C00130000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 628 | 21.88% |
| XOM240531C00130000 | 2024-05-07 12:02PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3 | 131 | 19.34% |
| XOM240607C00130000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 43 | 19.04% |
| XOM240621C00130000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 215 | 18,193 | 18.07% |
| XOM240719C00130000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 0.45 | 0.46 | 0.48 | -0.10 | -18.18% | 346 | 14,562 | 18.38% |
| XOM240920C00130000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 1.45 | 1.45 | 1.48 | -0.16 | -9.94% | 33 | 3,877 | 19.36% |
| XOM241018C00130000 | 2024-05-07 12:13PM EDT | 2024-10-18 | 1.95 | 1.98 | 2.02 | -0.23 | -10.55% | 21 | 1,829 | 19.98% |
| XOM241220C00130000 | 2024-05-07 11:37AM EDT | 2024-12-20 | 3.15 | 3.15 | 3.20 | -0.27 | -7.89% | 8 | 1,602 | 20.92% |
| XOM250117C00130000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 3.60 | 3.65 | 3.75 | -0.27 | -6.98% | 277 | 16,398 | 21.36% |
| XOM250321C00130000 | 2024-05-07 3:06PM EDT | 2025-03-21 | 4.70 | 4.70 | 4.80 | -0.40 | -7.84% | 4 | 321 | 21.81% |
| XOM250620C00130000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 6.30 | 6.15 | 6.25 | 0.00 | - | 1 | 1,830 | 22.38% |
| XOM251219C00130000 | 2024-05-07 11:09AM EDT | 2025-12-19 | 8.80 | 8.75 | 9.00 | +0.50 | +6.02% | 1 | 329 | 23.42% |
| XOM260116C00130000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 9.20 | 9.05 | 9.25 | -0.40 | -4.17% | 1 | 818 | 23.30% |
| XOM261218C00130000 | 2024-05-07 10:17AM EDT | 2026-12-18 | 12.55 | 12.60 | 12.95 | -0.95 | -7.04% | 14 | 177 | 23.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00130000 | 2024-05-02 11:49AM EDT | 2024-05-10 | 13.80 | 13.10 | 13.65 | 0.00 | - | - | 0 | 68.56% |
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 12.92 | 13.85 | 14.35 | 0.00 | - | 1 | 1,196 | 59.33% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 2024-05-24 | 11.70 | 13.70 | 14.40 | 0.00 | - | 1 | 2 | 50.85% |
| XOM240621P00130000 | 2024-05-07 9:39AM EDT | 2024-06-21 | 13.85 | 13.80 | 14.25 | -0.75 | -5.14% | 3 | 299 | 30.46% |
| XOM240719P00130000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 15.45 | 13.90 | 14.40 | 0.00 | - | 2 | 140 | 25.10% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 15.05 | 14.40 | 14.80 | 0.00 | - | 1 | 15 | 20.44% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 2024-10-18 | 13.14 | 14.65 | 14.80 | 0.00 | - | 10 | 8 | 18.62% |
| XOM241220P00130000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 14.90 | 15.40 | 15.55 | 0.00 | - | 1 | 117 | 18.48% |
| XOM250117P00130000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 15.50 | 15.55 | 15.75 | 0.00 | - | 25 | 220 | 18.07% |
| XOM250321P00130000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 16.00 | 16.35 | 16.75 | 0.00 | - | 16 | 16 | 18.89% |
| XOM250620P00130000 | 2024-05-06 12:23PM EDT | 2025-06-20 | 16.45 | 17.20 | 17.45 | 0.00 | - | 2 | 259 | 18.26% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 2025-12-19 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 21.89% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 2026-01-16 | 17.06 | 17.20 | 21.00 | 0.00 | - | 2 | 7 | 21.05% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 21.40 | 22.00 | 0.00 | - | 44 | 39 | 18.33% |
© 2024 Yahoo. All rights reserved.