Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00140000 | 2024-05-03 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 104.88% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,699 | 47.27% |
| XOM240524C00140000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 847 | 39.06% |
| XOM240531C00140000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 134 | 28.91% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 1 | 30.57% |
| XOM240621C00140000 | 2024-05-07 10:13AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 59 | 10,238 | 23.05% |
| XOM240719C00140000 | 2024-05-07 10:31AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.04 | -25.00% | 4 | 5,741 | 20.41% |
| XOM240920C00140000 | 2024-05-07 10:08AM EDT | 2024-09-20 | 0.43 | 0.41 | 0.44 | -0.07 | -14.00% | 12 | 8,566 | 20.14% |
| XOM241018C00140000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 0.80 | 0.67 | 0.70 | 0.00 | - | 1 | 2,361 | 20.48% |
| XOM241220C00140000 | 2024-05-07 9:32AM EDT | 2024-12-20 | 1.59 | 1.33 | 1.39 | 0.00 | - | 6 | 1,319 | 21.11% |
| XOM250117C00140000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 1.70 | 1.70 | 1.75 | -0.26 | -13.27% | 2 | 4,894 | 21.45% |
| XOM250321C00140000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 3.00 | 2.45 | 2.52 | 0.00 | - | 1 | 127 | 21.84% |
| XOM250620C00140000 | 2024-05-07 10:35AM EDT | 2025-06-20 | 3.59 | 3.55 | 3.70 | -0.32 | -7.57% | 2 | 1,096 | 22.42% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 6.20 | 5.70 | 5.95 | 0.00 | - | 2 | 210 | 23.16% |
| XOM260116C00140000 | 2024-05-06 2:51PM EDT | 2026-01-16 | 6.50 | 6.00 | 6.20 | 0.00 | - | 2 | 1,917 | 23.09% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 2026-12-18 | 11.80 | 8.45 | 9.90 | 0.00 | - | 1 | 144 | 23.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 24.00 | 24.40 | 24.70 | 0.00 | - | 115 | 42 | 76.86% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 44.02% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 24.40 | 25.05 | 0.00 | - | 2 | 1 | 34.72% |
| XOM240920P00140000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 26.24 | 24.35 | 24.85 | 0.00 | - | 10 | 41 | 24.16% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 23.40 | 24.35 | 24.70 | 0.00 | - | 1 | 3 | 21.00% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.72% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 24.05 | 25.95 | 0.00 | - | 13 | 29 | 17.82% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.23% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 2026-01-16 | 24.50 | 26.10 | 27.25 | 0.00 | - | 1 | 7 | 17.47% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.18% |
© 2024 Yahoo. All rights reserved.