Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 28.00 | 32.40 | 0.00 | - | 4 | 7 | 86.13% |
| XOM240517C00090000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 28.80 | 28.00 | 32.20 | 0.00 | - | 1 | 417 | 56.74% |
| XOM240621C00090000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 30.25 | 28.00 | 32.40 | +1.65 | +5.77% | 1 | 904 | 69.53% |
| XOM240719C00090000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 28.68 | 28.00 | 32.50 | 0.00 | - | 1 | 220 | 58.64% |
| XOM240920C00090000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 30.57 | 28.50 | 33.00 | +1.19 | +4.05% | 1 | 628 | 48.01% |
| XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 29.00 | 31.30 | 0.00 | - | 30 | 121 | 34.05% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 2024-12-20 | 30.55 | 31.30 | 32.00 | 0.00 | - | 1 | 89 | 33.23% |
| XOM250117C00090000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 30.50 | 30.30 | 33.70 | 0.00 | - | 6 | 2,243 | 38.98% |
| XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 30.00 | 33.60 | 0.00 | - | - | 2 | 34.77% |
| XOM250620C00090000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 32.00 | 32.55 | 34.20 | 0.00 | - | 1 | 463 | 32.76% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 34.10 | 37.25 | 0.00 | - | 1 | 201 | 34.94% |
| XOM260116C00090000 | 2024-04-19 11:45AM EDT | 2026-01-16 | 35.00 | 33.40 | 35.85 | +0.90 | +2.64% | 1 | 736 | 30.89% |
| XOM261218C00090000 | 2024-04-18 11:56AM EDT | 2026-12-18 | 35.79 | 35.20 | 39.30 | 0.00 | - | 2 | 125 | 31.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 78.13% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 64.06% |
| XOM240517P00090000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 7,154 | 42.58% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 1 | 49.02% |
| XOM240621P00090000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 17 | 5,354 | 32.23% |
| XOM240719P00090000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 36 | 1,309 | 29.20% |
| XOM240920P00090000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.43 | -0.04 | -8.70% | 18 | 4,429 | 27.56% |
| XOM241018P00090000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 0.54 | 0.52 | 0.55 | -0.07 | -11.48% | 87 | 195 | 26.76% |
| XOM241220P00090000 | 2024-04-19 2:35PM EDT | 2024-12-20 | 1.00 | 0.78 | 1.02 | -0.10 | -9.09% | 2 | 1,688 | 26.80% |
| XOM250117P00090000 | 2024-04-19 2:48PM EDT | 2025-01-17 | 1.22 | 1.13 | 1.25 | -0.13 | -9.63% | 18 | 4,289 | 26.83% |
| XOM250321P00090000 | 2024-04-19 11:50AM EDT | 2025-03-21 | 1.68 | 1.61 | 1.74 | +0.24 | +16.67% | 175 | 11 | 26.67% |
| XOM250620P00090000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 2.35 | 2.28 | 2.38 | -0.15 | -6.00% | 26 | 850 | 26.20% |
| XOM251219P00090000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 3.85 | 2.71 | 3.90 | 0.00 | - | 12 | 1,236 | 26.34% |
| XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.15 | 3.80 | 0.00 | - | 2 | 1,093 | 25.49% |
| XOM261218P00090000 | 2024-04-15 11:23AM EDT | 2026-12-18 | 5.45 | 5.00 | 6.75 | 0.00 | - | 2 | 60 | 26.51% |
© 2024 Yahoo. All rights reserved.