Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 81.25% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 995 | 57.03% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 60 | 52.73% |
| PXD240621C00150000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOM240719C00150000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.07 | 0.01 | 0.11 | +0.03 | +75.00% | 5 | 2,208 | 27.25% |
| PXD240920C00150000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM241018C00150000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 0.25 | 0.18 | 0.25 | -0.06 | -19.35% | 6 | 405 | 20.87% |
| XOM241220C00150000 | 2024-05-07 2:46PM EDT | 2024-12-20 | 0.58 | 0.53 | 0.56 | -0.14 | -19.44% | 32 | 565 | 20.80% |
| XOM250117C00150000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.75 | -0.26 | -25.74% | 16 | 3,288 | 20.97% |
| XOM250321C00150000 | 2024-05-01 2:34PM EDT | 2025-03-21 | 1.65 | 1.12 | 1.39 | 0.00 | - | 3 | 66 | 22.00% |
| XOM250620C00150000 | 2024-05-06 11:32AM EDT | 2025-06-20 | 2.33 | 2.00 | 2.29 | 0.00 | - | 7 | 1,298 | 22.55% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 2025-12-19 | 3.90 | 3.45 | 4.00 | -0.79 | -16.84% | 1 | 425 | 22.87% |
| XOM260116C00150000 | 2024-05-07 12:13PM EDT | 2026-01-16 | 4.00 | 3.75 | 4.05 | +0.10 | +2.56% | 12 | 406 | 22.45% |
| XOM261218C00150000 | 2024-05-06 3:15PM EDT | 2026-12-18 | 7.45 | 6.15 | 7.50 | 0.00 | - | 1 | 156 | 23.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 89.17% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 2024-09-20 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 79.14% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 44.64% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 28.15 | 32.00 | 37.00 | 0.00 | - | 34 | 30 | 25.24% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 2025-12-19 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 12.00% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 33.85 | 32.50 | 37.50 | 0.00 | - | 2 | 2 | 21.68% |
| XOM261218P00150000 | 2024-05-01 2:23PM EDT | 2026-12-18 | 35.78 | 33.50 | 38.00 | 0.00 | - | 4 | 40 | 18.35% |
© 2024 Yahoo. All rights reserved.