Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00145000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 116 | 71.88% |
| XOM240517C00145000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,440 | 49.22% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 96 | 44.34% |
| XOM240531C00145000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 32.81% |
| XOM240621C00145000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 890 | 25.39% |
| XOM240719C00145000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 389 | 21.88% |
| XOM240920C00145000 | 2024-05-06 1:10PM EDT | 2024-09-20 | 0.29 | 0.23 | 0.26 | 0.00 | - | 20 | 532 | 20.29% |
| XOM241018C00145000 | 2024-05-07 12:42PM EDT | 2024-10-18 | 0.43 | 0.40 | 0.43 | +0.02 | +4.88% | 6 | 2,680 | 20.44% |
| XOM241220C00145000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 1.07 | 0.88 | 0.92 | 0.00 | - | 6 | 631 | 20.78% |
| XOM250117C00145000 | 2024-05-07 1:58PM EDT | 2025-01-17 | 1.18 | 1.16 | 1.19 | -0.18 | -13.24% | 27 | 4,856 | 21.02% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 2025-03-21 | 2.85 | 1.79 | 1.88 | 0.00 | - | 6 | 53 | 21.61% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 3.97 | 2.78 | 2.88 | 0.00 | - | 6 | 538 | 22.08% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 2025-12-19 | 5.50 | 4.75 | 4.90 | 0.00 | - | 1 | 116 | 22.74% |
| XOM260116C00145000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 5.15 | 5.05 | 5.20 | -0.05 | -0.96% | 1 | 167 | 22.81% |
| XOM261218C00145000 | 2024-05-06 2:35PM EDT | 2026-12-18 | 8.76 | 8.15 | 8.80 | 0.00 | - | 2 | 140 | 23.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 26.40 | 28.70 | 29.25 | 0.00 | - | - | 30 | 85.55% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 85.11% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 25.90 | 28.70 | 29.50 | 0.00 | - | - | 75 | 38.62% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 2024-09-20 | 23.92 | 28.60 | 29.60 | 0.00 | - | - | 2 | 29.08% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 29.75 | 28.60 | 29.55 | 0.00 | - | - | 1 | 26.20% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 26.45 | 28.70 | 29.60 | 0.00 | - | 1 | 88 | 21.30% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 27.90 | 31.15 | 0.00 | - | - | 9 | 24.77% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 29.05 | 29.00 | 29.60 | 0.00 | - | 16 | 16 | 16.85% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 33.28% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 20.51% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 16.96% |
© 2024 Yahoo. All rights reserved.