Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 175.00% |
| XOM240621C00155000 | 2024-05-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 44 | 896 | 36.13% |
| XOM240719C00155000 | 2024-04-29 2:50PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.14 | 0.00 | - | 11 | 135 | 32.13% |
| XOM240920C00155000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 136 | 21.68% |
| XOM241018C00155000 | 2024-05-03 12:32PM EDT | 2024-10-18 | 0.17 | 0.05 | 0.16 | 0.00 | - | 56 | 482 | 21.09% |
| XOM241220C00155000 | 2024-05-16 1:37PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.56 | +0.04 | +11.76% | 10 | 283 | 22.34% |
| XOM250117C00155000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 0.54 | 0.51 | 0.68 | 0.00 | - | 5 | 3,327 | 21.95% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 1.96 | 0.94 | 1.02 | 0.00 | - | 5 | 129 | 21.54% |
| XOM250620C00155000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 1.55 | 1.48 | 1.78 | 0.00 | - | 245 | 799 | 22.00% |
| XOM251219C00155000 | 2024-05-06 2:50PM EDT | 2025-12-19 | 3.30 | 3.10 | 3.45 | 0.00 | - | 1 | 27 | 22.60% |
| XOM260116C00155000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 3.90 | 2.89 | 4.65 | 0.00 | - | 1 | 50 | 24.70% |
| XOM261218C00155000 | 2024-05-10 3:30PM EDT | 2026-12-18 | 6.30 | 5.30 | 8.30 | 0.00 | - | 1 | 130 | 25.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 2024-06-21 | 33.65 | 36.70 | 39.20 | 0.00 | - | 2 | 0 | 59.91% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 37.20 | 36.70 | 37.45 | 0.00 | - | 3 | 0 | 36.96% |
| XOM241220P00155000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 36.84 | 36.50 | 37.65 | 0.00 | - | 4 | 4 | 22.08% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 51.71% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 2025-06-20 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 45.48% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 2025-12-19 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 44.88% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 2026-01-16 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 42.66% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 2026-12-18 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 18.02% |
© 2024 Yahoo. All rights reserved.