Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,056.61 -13.94 (-0.27%) Dow
38,333.02 -170.67 (-0.44%) Nasdaq
15,701.38 +4.74 (+0.03%) Bitcoin USD
64,843.83 -1,793.67 (-2.69%) CMC Crypto 200
1,406.76 -17.34 (-1.22%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 2024-04-26 | 21.28 | 20.30 | 20.65 | 0.00 | - | 17 | 17 | 94.53% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.90 | 19.75 | 21.15 | 0.00 | - | - | 2 | 86.72% |
| XOM240510C00100000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 21.01 | 20.45 | 20.85 | 0.00 | - | - | 2 | 50.88% |
| XOM240517C00100000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 20.38 | 20.30 | 20.80 | 0.00 | - | 83 | 2,070 | 47.66% |
| XOM240524C00100000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 21.10 | 20.55 | 20.95 | 0.00 | - | - | 1 | 45.36% |
| XOM240621C00100000 | 2024-04-24 10:28AM EDT | 2024-06-21 | 21.10 | 20.55 | 20.80 | -0.22 | -1.03% | 4 | 8,050 | 30.37% |
| XOM240719C00100000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 21.55 | 21.00 | 21.10 | 0.00 | - | 2 | 1,953 | 28.83% |
| XOM240920C00100000 | 2024-04-23 11:24AM EDT | 2024-09-20 | 21.94 | 21.70 | 22.00 | 0.00 | - | 4 | 2,361 | 28.26% |
| XOM241018C00100000 | 2024-04-19 12:22PM EDT | 2024-10-18 | 22.10 | 22.15 | 22.30 | 0.00 | - | 14 | 76 | 27.55% |
| XOM241220C00100000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 22.89 | 23.05 | 23.50 | 0.00 | - | 1 | 1,198 | 28.66% |
| XOM250117C00100000 | 2024-04-23 12:36PM EDT | 2025-01-17 | 24.00 | 23.50 | 23.80 | 0.00 | - | 3 | 4,703 | 28.22% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 24.41 | 24.30 | 25.10 | 0.00 | - | 5 | 5 | 29.44% |
| XOM250620C00100000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 25.29 | 25.35 | 26.45 | -0.44 | -1.71% | 2 | 337 | 29.60% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 26.45 | 28.00 | 0.00 | - | 2 | 706 | 27.98% |
| XOM260116C00100000 | 2024-04-22 1:39PM EDT | 2026-01-16 | 28.85 | 27.70 | 28.15 | 0.00 | - | 1 | 516 | 27.66% |
| XOM261218C00100000 | 2024-04-16 9:41AM EDT | 2026-12-18 | 30.32 | 30.25 | 31.00 | 0.00 | - | 10 | 353 | 26.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00100000 | 2024-04-05 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 89 | 81.25% |
| XOM240503P00100000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 46.09% |
| XOM240510P00100000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 265 | 40.82% |
| XOM240517P00100000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 91 | 16,337 | 34.28% |
| XOM240524P00100000 | 2024-04-23 9:34AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 113 | 31.45% |
| XOM240531P00100000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 12 | 29.49% |
| XOM240621P00100000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 3 | 11,570 | 26.71% |
| XOM240719P00100000 | 2024-04-24 9:59AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.02 | +6.25% | 262 | 1,911 | 24.66% |
| XOM240920P00100000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 0.92 | 0.90 | 0.94 | +0.02 | +2.22% | 2 | 4,695 | 24.07% |
| XOM241018P00100000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 1.13 | 1.13 | 1.17 | -0.02 | -1.74% | 19 | 1,552 | 23.60% |
| XOM241220P00100000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 1.86 | 1.89 | 1.93 | 0.00 | - | 1 | 1,467 | 23.95% |
| XOM250117P00100000 | 2024-04-24 9:53AM EDT | 2025-01-17 | 2.19 | 2.19 | 2.24 | 0.00 | - | 23 | 13,127 | 23.94% |
| XOM250321P00100000 | 2024-04-23 1:13PM EDT | 2025-03-21 | 2.89 | 2.91 | 2.99 | -0.02 | -0.69% | 2 | 88 | 24.16% |
| XOM250620P00100000 | 2024-04-23 12:50PM EDT | 2025-06-20 | 3.80 | 3.80 | 3.90 | 0.00 | - | 4 | 3,489 | 24.01% |
| XOM251219P00100000 | 2024-04-23 2:14PM EDT | 2025-12-19 | 5.45 | 5.40 | 5.60 | 0.00 | - | 57 | 1,912 | 23.87% |
| XOM260116P00100000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.75 | 0.00 | - | 33 | 2,417 | 23.65% |
| XOM261218P00100000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 8.05 | 7.65 | 8.30 | 0.00 | - | 10 | 290 | 23.32% |
© 2024 Yahoo. All rights reserved.