Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 2024-05-17 | 46.00 | 45.60 | 47.45 | 0.00 | - | 34 | 40 | 111.62% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 48.60 | 45.00 | 47.60 | 0.00 | - | 2 | 279 | 62.60% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 2024-09-20 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 53.13% |
| XOM241220C00075000 | 2024-04-24 10:48AM EDT | 2024-12-20 | 46.15 | 45.30 | 47.85 | +11.35 | +32.61% | 1 | 1 | 47.03% |
| XOM250117C00075000 | 2024-04-05 3:56PM EDT | 2025-01-17 | 47.18 | 44.40 | 48.70 | 0.00 | - | 3 | 2,143 | 49.88% |
| XOM250620C00075000 | 2024-03-28 2:37PM EDT | 2025-06-20 | 42.53 | 44.70 | 48.65 | 0.00 | - | 21 | 608 | 39.50% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 48.50 | 47.35 | 48.60 | 0.00 | - | 1 | 341 | 32.81% |
| XOM260116C00075000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 45.51 | 47.10 | 48.90 | 0.00 | - | 20 | 104 | 33.22% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 50.61 | 47.00 | 49.90 | 0.00 | - | 2 | 31 | 29.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 375 | 67.19% |
| XOM240621P00075000 | 2024-04-22 3:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 1,759 | 50.98% |
| XOM240719P00075000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 281 | 45.90% |
| XOM240920P00075000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.17 | 0.00 | - | 2 | 1,031 | 36.72% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 2024-10-18 | 0.11 | 0.07 | 0.21 | 0.00 | - | 5 | 37 | 34.86% |
| XOM241220P00075000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 0.23 | 0.20 | 0.24 | -0.06 | -20.69% | 1 | 261 | 30.59% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 0.30 | 0.24 | 0.32 | 0.00 | - | 10 | 1,356 | 30.42% |
| XOM250321P00075000 | 2024-04-22 11:35AM EDT | 2025-03-21 | 0.50 | 0.42 | 0.50 | 0.00 | - | 1 | 26 | 29.74% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 0.94 | 0.70 | 0.77 | 0.00 | - | 1 | 396 | 28.80% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 2025-12-19 | 1.67 | 1.32 | 1.66 | 0.00 | - | 2 | 1,914 | 29.02% |
| XOM260116P00075000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 1.69 | 1.43 | 1.59 | 0.00 | - | 3 | 373 | 28.05% |
| XOM261218P00075000 | 2024-04-24 2:28PM EDT | 2026-12-18 | 2.75 | 2.37 | 2.90 | -0.18 | -6.14% | 1 | 86 | 27.03% |
© 2024 Yahoo. All rights reserved.