Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,180.30 -58.19 (-0.09%) CMC Crypto 200
1,373.81 -44.06 (-3.11%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00110000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.75 | 0.66 | 0.76 | -0.60 | -44.44% | 2,854 | 9,958 | 20.53% |
| XOM240628C00110000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.30 | 1.34 | 1.54 | -0.80 | -38.10% | 301 | 195 | 23.68% |
| XOM240705C00110000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.79 | 1.64 | 2.03 | -0.69 | -27.82% | 82 | 39 | 23.95% |
| XOM240712C00110000 | 2024-06-14 1:47PM EDT | 2024-07-12 | 1.99 | 1.94 | 2.38 | -0.81 | -28.93% | 69 | 68 | 23.58% |
| XOM240719C00110000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.55 | 2.52 | 2.64 | -0.50 | -16.39% | 2,923 | 4,509 | 22.97% |
| XOM240726C00110000 | 2024-06-14 3:07PM EDT | 2024-07-26 | 2.78 | 2.54 | 2.99 | -0.71 | -20.34% | 45 | 77 | 23.33% |
| XOM240802C00110000 | 2024-06-14 11:33AM EDT | 2024-08-02 | 3.30 | 3.10 | 3.40 | -0.30 | -8.33% | 83 | 1 | 24.16% |
| XOM240816C00110000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.80 | -0.68 | -15.70% | 161 | 932 | 23.49% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XOM241018C00110000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 5.25 | 5.30 | 5.60 | -0.80 | -13.22% | 164 | 732 | 23.61% |
| XOM241220C00110000 | 2024-06-14 2:22PM EDT | 2024-12-20 | 6.74 | 6.55 | 7.05 | -0.83 | -10.96% | 212 | 1,351 | 23.89% |
| XOM250117C00110000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.55 | -0.74 | -9.09% | 438 | 5,708 | 23.78% |
| XOM250321C00110000 | 2024-06-14 2:39PM EDT | 2025-03-21 | 8.48 | 7.75 | 9.40 | -0.78 | -8.42% | 280 | 484 | 25.79% |
| XOM250620C00110000 | 2024-06-14 3:38PM EDT | 2025-06-20 | 10.05 | 9.85 | 10.20 | -0.80 | -7.37% | 8 | 2,898 | 24.23% |
| XOM251219C00110000 | 2024-06-14 3:27PM EDT | 2025-12-19 | 12.34 | 12.35 | 12.85 | -1.06 | -7.91% | 88 | 497 | 24.81% |
| XOM260116C00110000 | 2024-06-14 2:18PM EDT | 2026-01-16 | 12.80 | 12.65 | 13.45 | -0.95 | -6.91% | 16 | 1,027 | 25.31% |
| XOM261218C00110000 | 2024-06-14 12:48PM EDT | 2026-12-18 | 15.55 | 15.55 | 17.35 | -2.05 | -11.65% | 13 | 591 | 25.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00110000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 1.65 | 1.33 | 1.54 | +0.55 | +50.00% | 904 | 14,237 | 18.46% |
| XOM240628P00110000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 2.15 | 1.88 | 2.09 | +0.55 | +34.38% | 165 | 982 | 19.48% |
| XOM240705P00110000 | 2024-06-14 2:22PM EDT | 2024-07-05 | 2.40 | 2.24 | 2.35 | +0.63 | +35.59% | 12 | 263 | 18.30% |
| XOM240712P00110000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 2.68 | 2.41 | 2.80 | +0.60 | +28.85% | 31 | 106 | 19.59% |
| XOM240719P00110000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 3.00 | 2.62 | 2.91 | +0.63 | +26.58% | 351 | 19,084 | 18.29% |
| XOM240726P00110000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 3.17 | 3.00 | 3.25 | +0.66 | +26.29% | 15 | 38 | 19.01% |
| XOM240816P00110000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 4.15 | 4.05 | 4.20 | +0.65 | +18.57% | 640 | 4,182 | 20.76% |
| XOM240920P00110000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 4.90 | 4.75 | 4.90 | +0.60 | +13.95% | 603 | 4,008 | 19.73% |
| XOM241018P00110000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 5.35 | 4.95 | 5.35 | +0.60 | +12.63% | 338 | 2,754 | 19.14% |
| XOM241220P00110000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 6.74 | 6.30 | 6.70 | +0.54 | +8.71% | 24 | 1,378 | 19.93% |
| XOM250117P00110000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 7.05 | 6.90 | 7.10 | +0.55 | +8.46% | 41 | 11,308 | 19.79% |
| XOM250321P00110000 | 2024-06-14 3:43PM EDT | 2025-03-21 | 8.10 | 7.90 | 8.25 | +0.59 | +7.86% | 13 | 1,303 | 20.44% |
| XOM250620P00110000 | 2024-06-13 9:31AM EDT | 2025-06-20 | 8.50 | 8.25 | 9.30 | 0.00 | - | 1 | 1,883 | 20.15% |
| XOM251219P00110000 | 2024-06-14 3:25PM EDT | 2025-12-19 | 11.51 | 11.00 | 11.50 | +1.91 | +19.90% | 1 | 393 | 20.63% |
| XOM260116P00110000 | 2024-06-14 2:46PM EDT | 2026-01-16 | 11.40 | 11.20 | 11.75 | +1.25 | +12.32% | 2 | 1,329 | 20.58% |
| XOM261218P00110000 | 2024-06-14 10:31AM EDT | 2026-12-18 | 14.40 | 12.30 | 16.50 | +1.60 | +12.50% | 20 | 39 | 23.34% |
© 2024 Yahoo. All rights reserved.