Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.40 +54.72 (+1.04%) Dow
39,834.54 +276.43 (+0.70%) Nasdaq
16,726.82 +215.64 (+1.31%) Bitcoin USD
65,392.98 +4,137.07 (+6.75%) CMC Crypto 200
1,376.02 +108.07 (+8.53%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00085000 | 2024-05-13 3:45PM EDT | 2024-05-17 | 32.90 | 32.75 | 34.20 | 0.00 | - | 1,483 | 0 | 193.75% |
| XOM240621C00085000 | 2024-05-14 3:28PM EDT | 2024-06-21 | 32.98 | 33.65 | 34.00 | 0.00 | - | 25 | 55 | 66.02% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 32.28 | 34.00 | 34.20 | 0.00 | - | 2 | 11 | 54.93% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 2024-09-20 | 33.45 | 34.25 | 34.85 | 0.00 | - | 82 | 381 | 46.63% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 34.30 | 34.85 | 0.00 | - | 2 | 7 | 42.27% |
| XOM241220C00085000 | 2024-05-14 3:28PM EDT | 2024-12-20 | 33.96 | 34.65 | 35.20 | 0.00 | - | 2 | 242 | 37.93% |
| XOM250117C00085000 | 2024-05-13 3:42PM EDT | 2025-01-17 | 34.20 | 34.70 | 35.40 | 0.00 | - | 77 | 618 | 36.84% |
| XOM250321C00085000 | 2024-05-13 3:42PM EDT | 2025-03-21 | 34.50 | 34.95 | 35.90 | 0.00 | - | 65 | 68 | 35.28% |
| XOM250620C00085000 | 2024-05-10 3:47PM EDT | 2025-06-20 | 34.60 | 35.50 | 36.35 | 0.00 | - | 175 | 764 | 32.79% |
| XOM251219C00085000 | 2024-05-13 12:20PM EDT | 2025-12-19 | 35.16 | 35.15 | 38.85 | 0.00 | - | 32 | 386 | 34.44% |
| XOM260116C00085000 | 2024-05-13 11:35AM EDT | 2026-01-16 | 35.30 | 35.80 | 38.45 | 0.00 | - | 9 | 1,079 | 32.58% |
| XOM261218C00085000 | 2024-05-13 12:21PM EDT | 2026-12-18 | 38.50 | 37.05 | 40.10 | +1.03 | +2.75% | 2 | 356 | 29.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 169 | 125.00% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.45% |
| XOM240621P00085000 | 2024-05-14 2:53PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 3,740 | 44.14% |
| XOM240719P00085000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.07 | 0.01 | 0.07 | 0.00 | - | 150 | 1,006 | 35.06% |
| XOM240920P00085000 | 2024-05-14 10:01AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 1,553 | 26.76% |
| XOM241018P00085000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 0.19 | 0.12 | 0.15 | 0.00 | - | 100 | 1,081 | 25.44% |
| XOM241220P00085000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 0.41 | 0.34 | 0.37 | 0.00 | - | 1 | 540 | 25.24% |
| XOM250117P00085000 | 2024-05-13 3:31PM EDT | 2025-01-17 | 0.52 | 0.42 | 0.46 | 0.00 | - | 1 | 11,925 | 24.83% |
| XOM250321P00085000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 0.76 | 0.73 | 0.77 | -0.22 | -22.45% | 1 | 30 | 24.87% |
| XOM250620P00085000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 1.52 | 1.15 | 1.25 | 0.00 | - | 5 | 1,709 | 24.74% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 2.61 | 2.14 | 2.28 | 0.00 | - | 5 | 308 | 24.57% |
| XOM260116P00085000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 2.77 | 2.33 | 2.44 | 0.00 | - | 1 | 403 | 24.55% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 3.00 | 5.25 | 0.00 | - | 4 | 59 | 26.36% |
© 2024 Yahoo. All rights reserved.