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
66,158.86 -85.82 (-0.13%) CMC Crypto 200
1,372.75 -45.13 (-3.18%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00120000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 273 | 32,639 | 32.81% |
| XOM240628C00120000 | 2024-06-14 11:51AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 32 | 2,784 | 31.15% |
| XOM240705C00120000 | 2024-06-14 1:28PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 62 | 452 | 24.02% |
| XOM240712C00120000 | 2024-06-14 3:16PM EDT | 2024-07-12 | 0.12 | 0.09 | 0.26 | -0.06 | -33.33% | 171 | 246 | 24.41% |
| XOM240719C00120000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.25 | -0.09 | -30.00% | 2,215 | 18,255 | 21.58% |
| XOM240726C00120000 | 2024-06-14 10:00AM EDT | 2024-07-26 | 0.34 | 0.28 | 0.37 | -0.11 | -24.44% | 12 | 42 | 21.66% |
| XOM240816C00120000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 0.69 | 0.64 | 0.73 | -0.16 | -18.82% | 889 | 9,049 | 21.47% |
| XOM240920C00120000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.19 | 1.20 | 1.30 | -0.34 | -22.22% | 893 | 7,988 | 21.05% |
| XOM241018C00120000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 1.75 | 1.73 | 1.81 | -0.30 | -14.63% | 214 | 5,867 | 21.22% |
| XOM241220C00120000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 2.86 | 2.78 | 3.05 | -0.54 | -15.88% | 108 | 5,018 | 22.07% |
| XOM250117C00120000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.55 | -0.34 | -8.63% | 132 | 12,854 | 22.28% |
| XOM250321C00120000 | 2024-06-14 3:46PM EDT | 2025-03-21 | 4.50 | 4.35 | 4.60 | -0.57 | -11.24% | 88 | 1,473 | 22.62% |
| XOM250620C00120000 | 2024-06-14 3:40PM EDT | 2025-06-20 | 5.80 | 5.85 | 6.75 | -0.88 | -13.17% | 10 | 3,468 | 24.80% |
| XOM251219C00120000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 9.00 | 7.20 | 8.85 | 0.00 | - | 3 | 5,577 | 24.31% |
| XOM260116C00120000 | 2024-06-14 2:41PM EDT | 2026-01-16 | 8.61 | 8.55 | 9.40 | -0.66 | -7.12% | 28 | 5,219 | 24.73% |
| XOM261218C00120000 | 2024-06-14 2:57PM EDT | 2026-12-18 | 12.00 | 11.35 | 13.05 | -0.60 | -4.76% | 30 | 423 | 24.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00120000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 11.12 | 10.60 | 11.15 | +1.27 | +12.89% | 3,875 | 2,926 | 51.86% |
| XOM240628P00120000 | 2024-06-14 2:32PM EDT | 2024-06-28 | 11.00 | 10.70 | 11.30 | +1.24 | +12.70% | 12 | 11 | 39.55% |
| XOM240705P00120000 | 2024-06-11 1:58PM EDT | 2024-07-05 | 7.98 | 10.50 | 11.35 | 0.00 | - | 1 | 0 | 32.91% |
| XOM240712P00120000 | 2024-06-03 2:28PM EDT | 2024-07-12 | 6.34 | 10.40 | 11.35 | 0.00 | - | 1 | 1 | 28.35% |
| XOM240719P00120000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 11.08 | 10.45 | 11.30 | +1.18 | +11.92% | 17 | 1,942 | 24.46% |
| XOM240726P00120000 | 2024-06-11 12:27PM EDT | 2024-07-26 | 8.10 | 9.25 | 12.10 | 0.00 | - | 1 | 3 | 31.52% |
| XOM240816P00120000 | 2024-06-14 1:55PM EDT | 2024-08-16 | 11.60 | 10.80 | 12.75 | +1.45 | +14.29% | 5 | 727 | 30.49% |
| XOM240920P00120000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 11.85 | 11.15 | 11.75 | +1.05 | +9.72% | 4 | 6,605 | 18.14% |
| XOM241018P00120000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 12.11 | 11.40 | 12.20 | +0.98 | +8.81% | 12 | 799 | 18.62% |
| XOM241220P00120000 | 2024-06-13 12:08PM EDT | 2024-12-20 | 13.10 | 12.45 | 13.35 | +1.00 | +8.26% | 1 | 782 | 19.89% |
| XOM250117P00120000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 13.14 | 12.55 | 13.45 | +0.84 | +6.83% | 31 | 8,077 | 18.91% |
| XOM250321P00120000 | 2024-06-14 10:35AM EDT | 2025-03-21 | 14.15 | 13.50 | 14.90 | +3.95 | +38.73% | 30 | 498 | 20.96% |
| XOM250620P00120000 | 2024-06-12 12:16PM EDT | 2025-06-20 | 13.50 | 13.75 | 15.45 | 0.00 | - | 4 | 2,491 | 19.57% |
| XOM251219P00120000 | 2024-06-12 12:13PM EDT | 2025-12-19 | 15.25 | 16.25 | 16.90 | 0.00 | - | 4 | 288 | 18.90% |
| XOM260116P00120000 | 2024-06-14 12:15PM EDT | 2026-01-16 | 16.70 | 16.25 | 17.50 | +2.05 | +13.99% | 82 | 228 | 19.57% |
| XOM261218P00120000 | 2024-05-30 11:57AM EDT | 2026-12-18 | 16.50 | 17.10 | 20.00 | 0.00 | - | 150 | 359 | 19.29% |
© 2024 Yahoo. All rights reserved.