Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00135000 | 2024-05-06 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 392 | 58.59% |
| XOM240517C00135000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 53 | 4,703 | 34.38% |
| XOM240524C00135000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 82 | 29.30% |
| XOM240531C00135000 | 2024-04-30 3:38PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 245 | 22.66% |
| XOM240607C00135000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 22.07% |
| XOM240621C00135000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 17 | 22,701 | 19.92% |
| XOM240719C00135000 | 2024-05-07 11:50AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 125 | 10,177 | 19.04% |
| XOM240920C00135000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.88 | 0.80 | 0.84 | -0.04 | -4.35% | 3 | 1,881 | 19.48% |
| XOM241018C00135000 | 2024-05-07 12:29PM EDT | 2024-10-18 | 1.22 | 1.21 | 1.24 | -0.11 | -8.27% | 4 | 4,085 | 20.01% |
| XOM241220C00135000 | 2024-05-07 12:00PM EDT | 2024-12-20 | 2.09 | 2.15 | 2.21 | -0.28 | -11.81% | 26 | 2,655 | 20.91% |
| XOM250117C00135000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 2.61 | 2.60 | 2.66 | -0.23 | -8.10% | 13 | 4,736 | 21.26% |
| XOM250321C00135000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 3.80 | 3.50 | 3.60 | 0.00 | - | 7 | 131 | 21.72% |
| XOM250620C00135000 | 2024-05-07 12:09PM EDT | 2025-06-20 | 4.82 | 4.75 | 4.95 | -0.34 | -6.59% | 5 | 2,664 | 22.32% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 2025-12-19 | 10.47 | 7.25 | 7.50 | 0.00 | - | 1 | 288 | 23.24% |
| XOM260116C00135000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 7.80 | 7.60 | 7.80 | -0.05 | -0.64% | 5 | 513 | 23.22% |
| XOM261218C00135000 | 2024-05-06 2:38PM EDT | 2026-12-18 | 10.68 | 11.00 | 11.50 | 0.00 | - | 2 | 187 | 23.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 15.73 | 18.85 | 19.10 | 0.00 | - | 1 | 80 | 71.24% |
| XOM240621P00135000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 18.90 | 18.05 | 19.15 | 0.00 | - | 1 | 506 | 36.69% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 16.95 | 18.10 | 19.25 | 0.00 | - | 8 | 87 | 29.75% |
| XOM240920P00135000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 19.78 | 18.90 | 19.35 | 0.00 | - | 1 | 2 | 22.44% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 19.40 | 18.95 | 19.55 | 0.00 | - | 2 | 40 | 18.26% |
| XOM250117P00135000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 19.38 | 19.35 | 19.70 | 0.00 | - | 3 | 85 | 17.81% |
| XOM250321P00135000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 18.70 | 19.95 | 20.20 | 0.00 | - | - | 1 | 17.59% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 20.85 | 20.60 | 20.95 | 0.00 | - | 190 | 223 | 17.51% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 17.69% |
© 2024 Yahoo. All rights reserved.