Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,748.27 +1,389.58 (+2.06%) CMC Crypto 200
1,444.78 -23.32 (-1.59%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00115000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.41 | -0.21 | -35.00% | 4,520 | 2,014 | 15.99% |
| XOM240607C00115000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.87 | 0.89 | 0.94 | -0.34 | -28.10% | 351 | 251 | 18.02% |
| XOM240614C00115000 | 2024-05-24 2:49PM EDT | 2024-06-14 | 1.26 | 1.29 | 1.37 | -0.47 | -27.17% | 88 | 127 | 18.90% |
| XOM240621C00115000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.63 | 1.60 | 1.65 | -0.16 | -8.94% | 702 | 14,564 | 18.68% |
| XOM240628C00115000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 1.95 | 1.88 | 2.05 | -0.41 | -17.37% | 188 | 103 | 19.63% |
| XOM240719C00115000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 2.84 | 2.78 | 2.83 | -0.13 | -4.38% | 2,075 | 14,792 | 19.97% |
| XOM240816C00115000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 3.89 | 3.85 | 3.95 | -0.16 | -3.95% | 117 | 401 | 21.50% |
| XOM240920C00115000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 4.66 | 4.65 | 4.75 | -0.24 | -4.90% | 101 | 2,989 | 21.16% |
| XOM241018C00115000 | 2024-05-24 3:00PM EDT | 2024-10-18 | 5.40 | 5.45 | 5.60 | -0.35 | -6.09% | 64 | 1,593 | 22.00% |
| XOM241220C00115000 | 2024-05-24 2:50PM EDT | 2024-12-20 | 6.95 | 6.95 | 7.10 | -0.24 | -3.34% | 8 | 1,411 | 22.78% |
| XOM250117C00115000 | 2024-05-24 1:11PM EDT | 2025-01-17 | 7.60 | 7.55 | 7.75 | -0.15 | -1.94% | 85 | 8,624 | 23.18% |
| XOM250321C00115000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 8.85 | 7.90 | 9.60 | -0.15 | -1.67% | 19 | 301 | 25.11% |
| XOM250620C00115000 | 2024-05-23 3:33PM EDT | 2025-06-20 | 10.80 | 9.50 | 10.70 | 0.00 | - | 1 | 3,091 | 24.35% |
| XOM251219C00115000 | 2024-05-22 10:52AM EDT | 2025-12-19 | 14.75 | 12.10 | 13.70 | 0.00 | - | 3 | 624 | 25.43% |
| XOM260116C00115000 | 2024-05-24 2:37PM EDT | 2026-01-16 | 13.39 | 13.15 | 14.60 | -0.41 | -2.97% | 2 | 453 | 26.39% |
| XOM261218C00115000 | 2024-05-24 10:46AM EDT | 2026-12-18 | 17.00 | 15.30 | 18.75 | -0.63 | -3.57% | 3 | 320 | 26.93% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00115000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.09 | 1.87 | 2.09 | +0.13 | +6.63% | 1,292 | 1,648 | 17.87% |
| XOM240607P00115000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 2.40 | 2.28 | 2.36 | +0.13 | +5.73% | 48 | 454 | 16.07% |
| XOM240614P00115000 | 2024-05-24 1:01PM EDT | 2024-06-14 | 2.61 | 2.57 | 2.66 | -0.02 | -0.76% | 22 | 1,360 | 16.09% |
| XOM240621P00115000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.81 | 2.79 | 2.84 | +0.01 | +0.36% | 705 | 19,885 | 15.45% |
| XOM240628P00115000 | 2024-05-24 2:16PM EDT | 2024-06-28 | 3.10 | 2.97 | 3.15 | +0.11 | +3.68% | 20 | 89 | 16.11% |
| XOM240719P00115000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 3.54 | 3.50 | 3.60 | -0.06 | -1.67% | 906 | 9,085 | 15.35% |
| XOM240816P00115000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 4.70 | 4.60 | 4.70 | -0.05 | -1.05% | 348 | 1,026 | 17.66% |
| XOM240920P00115000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.40 | +0.05 | +0.95% | 280 | 8,843 | 17.57% |
| XOM241018P00115000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 5.80 | 5.75 | 5.85 | -0.05 | -0.85% | 198 | 2,380 | 17.38% |
| XOM241220P00115000 | 2024-05-24 1:48PM EDT | 2024-12-20 | 7.20 | 7.00 | 7.20 | +0.20 | +2.86% | 143 | 2,660 | 18.48% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOM250321P00115000 | 2024-05-24 3:42PM EDT | 2025-03-21 | 8.50 | 8.30 | 8.65 | +0.68 | +8.70% | 23 | 781 | 18.97% |
| XOM250620P00115000 | 2024-05-23 3:59PM EDT | 2025-06-20 | 9.70 | 9.50 | 9.85 | 0.00 | - | 4 | 2,652 | 19.19% |
| XOM251219P00115000 | 2024-05-17 2:09PM EDT | 2025-12-19 | 9.42 | 11.35 | 11.95 | 0.00 | - | 20 | 317 | 19.57% |
| XOM260116P00115000 | 2024-05-23 9:35AM EDT | 2026-01-16 | 10.77 | 11.50 | 12.20 | 0.00 | - | 10 | 192 | 19.54% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 13.90 | 12.10 | 16.60 | 0.00 | - | 2 | 53 | 21.76% |
© 2024 Yahoo. All rights reserved.