Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,249.72 -14.81 (-0.45%) Nikkei
38,324.55 +122.18 (+0.32%) Hang Seng
18,410.95 +97.09 (+0.53%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,553.68 -1,176.69 (-1.88%) CMC Crypto 200
1,310.52 +15.85 (+1.22%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00095000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 20.35 | 20.05 | 22.75 | 0.00 | - | 4 | 5 | 162.89% |
| XOM240517C00095000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 21.07 | 20.90 | 22.65 | -1.13 | -5.09% | 31 | 851 | 94.34% |
| XOM240621C00095000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 21.70 | 21.10 | 21.45 | 0.00 | - | 125 | 1,454 | 35.99% |
| XOM240719C00095000 | 2024-05-08 1:26PM EDT | 2024-07-19 | 21.35 | 21.15 | 21.55 | -0.24 | -1.11% | 2 | 939 | 29.93% |
| XOM240920C00095000 | 2024-05-08 9:32AM EDT | 2024-09-20 | 20.44 | 20.85 | 22.25 | -1.89 | -8.46% | 1 | 1,091 | 28.43% |
| XOM241018C00095000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 22.04 | 22.00 | 22.50 | -1.11 | -4.79% | 61 | 65 | 27.56% |
| XOM241220C00095000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 22.95 | 22.75 | 23.25 | -1.13 | -4.69% | 4 | 129 | 27.21% |
| XOM250117C00095000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 23.20 | 22.25 | 23.60 | -0.25 | -1.07% | 8 | 2,379 | 27.19% |
| XOM250321C00095000 | 2024-05-08 12:11PM EDT | 2025-03-21 | 24.47 | 22.70 | 24.50 | -2.72 | -10.00% | 6 | 18 | 27.62% |
| XOM250620C00095000 | 2024-05-08 1:58PM EDT | 2025-06-20 | 24.90 | 23.40 | 25.40 | -0.87 | -3.38% | 55 | 533 | 27.04% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 25.90 | 27.50 | 0.00 | - | 4 | 164 | 27.37% |
| XOM260116C00095000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 27.52 | 25.80 | 27.50 | 0.00 | - | 15 | 1,495 | 26.74% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 2026-12-18 | 31.10 | 27.95 | 30.65 | 0.00 | - | 1 | 118 | 26.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.66 | 0.00 | - | 12 | 28 | 172.46% |
| XOM240517P00095000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 4,678 | 52.34% |
| XOM240524P00095000 | 2024-05-06 9:32AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 6 | 47.17% |
| XOM240531P00095000 | 2024-04-30 2:40PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.09 | 0.00 | - | 150 | 224 | 40.04% |
| XOM240607P00095000 | 2024-05-07 10:41AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 12 | 32.23% |
| XOM240621P00095000 | 2024-05-08 12:24PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 6,317 | 27.93% |
| XOM240719P00095000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | 0.00 | - | 77 | 2,398 | 24.37% |
| XOM240920P00095000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.47 | 0.44 | 0.50 | -0.03 | -6.00% | 3 | 3,122 | 23.05% |
| XOM241018P00095000 | 2024-05-08 2:19PM EDT | 2024-10-18 | 0.67 | 0.61 | 0.67 | +0.02 | +3.08% | 3 | 329 | 22.56% |
| XOM241220P00095000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 1.25 | 1.24 | 1.30 | -0.21 | -14.38% | 24 | 1,693 | 23.15% |
| XOM250117P00095000 | 2024-05-08 11:13AM EDT | 2025-01-17 | 1.45 | 1.42 | 1.51 | -0.01 | -0.68% | 202 | 4,785 | 22.91% |
| XOM250321P00095000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 2.40 | 2.01 | 2.18 | 0.00 | - | 4 | 37 | 23.32% |
| XOM250620P00095000 | 2024-05-07 10:01AM EDT | 2025-06-20 | 3.00 | 2.89 | 3.00 | 0.00 | - | 2 | 1,099 | 23.27% |
| XOM251219P00095000 | 2024-05-01 1:30PM EDT | 2025-12-19 | 4.80 | 4.35 | 4.60 | 0.00 | - | 19 | 594 | 23.35% |
| XOM260116P00095000 | 2024-05-08 2:09PM EDT | 2026-01-16 | 4.65 | 4.55 | 4.75 | -0.05 | -1.06% | 3 | 1,482 | 23.17% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 6.34 | 6.65 | 7.25 | 0.00 | - | 2 | 36 | 23.13% |
© 2024 Yahoo. All rights reserved.