Singapore markets close in 44 minutes
Straits Times Index
3,324.36 -1.92 (-0.06%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,299.15 +51.36 (+0.62%) Bitcoin USD
61,570.03 +751.00 (+1.23%) CMC Crypto 200
1,280.84 -2.94 (-0.23%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00105000 | 2024-06-21 3:51PM EDT | 2024-06-28 | 6.10 | 8.30 | 10.45 | 0.00 | - | 14 | 37 | 106.10% |
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 2024-07-05 | 9.52 | 8.50 | 11.25 | 0.00 | - | 30 | 114 | 73.24% |
| XOM240712C00105000 | 2024-06-25 3:43PM EDT | 2024-07-12 | 9.60 | 8.65 | 10.70 | +2.67 | +38.53% | 1 | 6 | 48.39% |
| XOM240719C00105000 | 2024-06-25 9:45AM EDT | 2024-07-19 | 9.28 | 8.00 | 10.50 | 0.00 | - | 4 | 2,553 | 38.16% |
| XOM240726C00105000 | 2024-06-17 11:12AM EDT | 2024-07-26 | 5.89 | 8.10 | 11.40 | 0.00 | - | - | 2 | 43.09% |
| XOM240802C00105000 | 2024-06-20 11:14AM EDT | 2024-08-02 | 8.30 | 9.00 | 12.40 | 0.00 | - | 1 | 1 | 47.51% |
| XOM240816C00105000 | 2024-06-25 3:36PM EDT | 2024-08-16 | 10.60 | 9.70 | 11.10 | 0.00 | - | 46 | 147 | 30.93% |
| XOM240920C00105000 | 2024-06-25 12:50PM EDT | 2024-09-20 | 10.71 | 10.20 | 11.75 | -0.44 | -3.95% | 10 | 3,436 | 27.75% |
| XOM241018C00105000 | 2024-06-25 12:49PM EDT | 2024-10-18 | 11.45 | 11.85 | 12.60 | -0.05 | -0.43% | 8 | 429 | 28.25% |
| XOM241220C00105000 | 2024-06-25 3:46PM EDT | 2024-12-20 | 13.14 | 12.85 | 14.00 | +0.04 | +0.31% | 8 | 1,659 | 27.89% |
| XOM250117C00105000 | 2024-06-25 10:24AM EDT | 2025-01-17 | 13.80 | 12.90 | 13.85 | 0.00 | - | 9 | 7,519 | 25.42% |
| XOM250321C00105000 | 2024-06-20 12:23PM EDT | 2025-03-21 | 13.12 | 13.75 | 15.55 | 0.00 | - | 5 | 243 | 27.18% |
| XOM250620C00105000 | 2024-06-24 10:49AM EDT | 2025-06-20 | 15.29 | 15.05 | 17.60 | 0.00 | - | 10 | 1,983 | 28.53% |
| XOM251219C00105000 | 2024-06-24 2:57PM EDT | 2025-12-19 | 18.35 | 17.35 | 18.70 | 0.00 | - | 121 | 2,516 | 25.42% |
| XOM260116C00105000 | 2024-06-24 11:52AM EDT | 2026-01-16 | 18.30 | 18.05 | 19.05 | 0.00 | - | 7 | 1,272 | 25.46% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 18.16 | 20.35 | 23.80 | 0.00 | - | 4 | 202 | 27.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00105000 | 2024-06-25 12:55PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 1,781 | 42.58% |
| XOM240705P00105000 | 2024-06-25 1:42PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.13 | 0.00 | - | 27 | 131 | 31.93% |
| XOM240712P00105000 | 2024-06-25 3:23PM EDT | 2024-07-12 | 0.36 | 0.07 | 0.34 | +0.26 | +260.00% | 6 | 77 | 30.76% |
| XOM240719P00105000 | 2024-06-25 2:36PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | 0.00 | - | 48 | 6,529 | 22.41% |
| XOM240726P00105000 | 2024-06-25 3:23PM EDT | 2024-07-26 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 16 | 135 | 21.85% |
| XOM240802P00105000 | 2024-06-25 11:55AM EDT | 2024-08-02 | 0.44 | 0.35 | 0.58 | +0.01 | +2.33% | 1 | 55 | 24.02% |
| XOM240816P00105000 | 2024-06-25 3:19PM EDT | 2024-08-16 | 0.76 | 0.69 | 0.74 | +0.05 | +7.04% | 310 | 2,398 | 22.24% |
| XOM240920P00105000 | 2024-06-25 3:11PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.26 | +0.02 | +1.63% | 82 | 7,441 | 20.92% |
| XOM241018P00105000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 1.69 | 1.52 | 1.68 | +0.05 | +3.05% | 370 | 3,265 | 20.55% |
| XOM241220P00105000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 2.88 | 2.52 | 2.85 | +0.03 | +1.05% | 957 | 2,506 | 21.27% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-06-25 2:41PM EDT | 2025-03-21 | 4.05 | 3.90 | 4.50 | 0.00 | - | 7 | 1,705 | 22.32% |
| XOM250620P00105000 | 2024-06-24 2:24PM EDT | 2025-06-20 | 5.20 | 4.55 | 5.30 | 0.00 | - | 581 | 8,601 | 21.32% |
| XOM251219P00105000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 7.42 | 6.35 | 8.15 | 0.00 | - | 5 | 544 | 23.11% |
| XOM260116P00105000 | 2024-06-24 11:19AM EDT | 2026-01-16 | 7.50 | 7.05 | 8.35 | 0.00 | - | 4 | 959 | 22.93% |
| XOM261218P00105000 | 2024-06-21 3:23PM EDT | 2026-12-18 | 11.05 | 8.20 | 11.15 | 0.00 | - | 11 | 703 | 22.46% |
© 2024 Yahoo. All rights reserved.