Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 2024-05-10 | 39.30 | 39.45 | 43.40 | 0.00 | - | - | 4 | 91.02% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 40.80 | 39.35 | 43.35 | 0.00 | - | 7 | 20 | 62.50% |
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 2024-05-24 | 38.65 | 39.20 | 43.65 | 0.00 | - | 1 | 1 | 66.41% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.15 | 40.05 | 43.35 | 0.00 | - | 1 | 1,042 | 59.47% |
| XOM240719C00080000 | 2024-04-22 1:42PM EDT | 2024-07-19 | 41.20 | 39.35 | 43.60 | 0.00 | - | 1 | 36 | 75.39% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 40.70 | 39.60 | 43.25 | 0.00 | - | 1 | 233 | 54.47% |
| XOM241018C00080000 | 2024-04-12 9:40AM EDT | 2024-10-18 | 43.80 | 39.70 | 43.60 | 0.00 | - | 1 | 10 | 52.54% |
| XOM241220C00080000 | 2024-04-23 9:33AM EDT | 2024-12-20 | 40.25 | 40.00 | 43.30 | 0.00 | - | 1 | 17 | 43.24% |
| XOM250117C00080000 | 2024-04-22 11:22AM EDT | 2025-01-17 | 41.20 | 40.15 | 43.20 | 0.00 | - | 2 | 843 | 40.30% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 40.35 | 44.75 | 0.00 | - | - | 1 | 43.92% |
| XOM250620C00080000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 43.00 | 40.50 | 44.10 | 0.00 | - | 5 | 102 | 36.22% |
| XOM251219C00080000 | 2024-04-16 10:21AM EDT | 2025-12-19 | 41.06 | 42.85 | 45.50 | 0.00 | - | 1 | 61 | 34.91% |
| XOM260116C00080000 | 2024-04-23 10:47AM EDT | 2026-01-16 | 42.70 | 42.75 | 45.20 | 0.00 | - | 1 | 536 | 33.20% |
| XOM261218C00080000 | 2024-04-24 11:11AM EDT | 2026-12-18 | 43.89 | 42.75 | 46.75 | 0.00 | - | 10 | 221 | 30.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00080000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,168 | 60.94% |
| XOM240621P00080000 | 2024-04-25 1:27PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.29 | -0.04 | -66.67% | 4 | 7,941 | 51.07% |
| XOM240719P00080000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 500 | 2,736 | 36.91% |
| XOM240920P00080000 | 2024-04-24 12:15PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 3 | 2,442 | 31.20% |
| XOM241018P00080000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.19 | 0.00 | - | 5 | 34 | 30.32% |
| XOM241220P00080000 | 2024-04-25 10:51AM EDT | 2024-12-20 | 0.36 | 0.28 | 0.39 | -0.13 | -26.53% | 16 | 621 | 29.54% |
| XOM250117P00080000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 0.45 | 0.38 | 0.47 | 0.00 | - | 1 | 15,938 | 28.98% |
| XOM250321P00080000 | 2024-04-15 2:22PM EDT | 2025-03-21 | 0.84 | 0.56 | 0.79 | 0.00 | - | - | 2 | 29.11% |
| XOM250620P00080000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 1.10 | 0.96 | 1.12 | 0.00 | - | 4 | 2,575 | 28.02% |
| XOM251219P00080000 | 2024-04-17 11:07AM EDT | 2025-12-19 | 2.21 | 1.58 | 2.10 | 0.00 | - | 3 | 392 | 27.80% |
| XOM260116P00080000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 2.04 | 1.75 | 2.14 | 0.00 | - | 4 | 1,835 | 27.33% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 2026-12-18 | 3.90 | 2.52 | 3.75 | 0.00 | - | 5 | 26 | 26.56% |
© 2024 Yahoo. All rights reserved.