Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,271.47 -21.66 (-0.66%) Nikkei
37,793.57 -666.51 (-1.73%) Hang Seng
17,311.23 +109.96 (+0.64%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,213.05 -2,422.09 (-3.63%) CMC Crypto 200
1,387.08 -37.02 (-2.60%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00105000 | 2024-04-24 10:59AM EDT | 2024-04-26 | 15.48 | 14.60 | 16.65 | +0.08 | +0.52% | 6 | 137 | 150.49% |
| XOM240503C00105000 | 2024-04-19 2:08PM EDT | 2024-05-03 | 15.15 | 15.50 | 16.55 | 0.00 | - | 1 | 44 | 67.58% |
| XOM240510C00105000 | 2024-04-18 1:01PM EDT | 2024-05-10 | 14.10 | 14.15 | 18.20 | 0.00 | - | 1 | 384 | 81.13% |
| XOM240517C00105000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 16.19 | 15.15 | 18.30 | -0.06 | -0.37% | 1 | 9,089 | 68.92% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 14.15 | 18.30 | -0.18 | -1.15% | 4 | 4 | 60.35% |
| XOM240621C00105000 | 2024-04-24 12:22PM EDT | 2024-06-21 | 16.32 | 14.15 | 16.80 | -0.11 | -0.67% | 10 | 7,166 | 29.74% |
| XOM240719C00105000 | 2024-04-22 1:37PM EDT | 2024-07-19 | 15.65 | 16.75 | 18.25 | -1.55 | -9.01% | 7 | 4,389 | 35.32% |
| XOM240920C00105000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 17.52 | 17.85 | 19.70 | +0.20 | +1.15% | 1 | 3,151 | 33.50% |
| XOM241018C00105000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 18.30 | 18.60 | 18.80 | +0.30 | +1.67% | 6 | 85 | 27.01% |
| XOM241220C00105000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 19.65 | 19.70 | 20.00 | 0.00 | - | 2 | 1,602 | 27.41% |
| XOM250117C00105000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 19.32 | 20.25 | 20.75 | -0.98 | -4.83% | 1 | 7,806 | 28.30% |
| XOM250321C00105000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 20.75 | 20.35 | 21.60 | -0.51 | -2.40% | 1 | 9 | 27.81% |
| XOM250620C00105000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 23.10 | 22.15 | 24.80 | 0.00 | - | 16 | 2,209 | 32.10% |
| XOM251219C00105000 | 2024-04-16 10:32AM EDT | 2025-12-19 | 22.80 | 24.40 | 25.40 | 0.00 | - | 80 | 2,480 | 27.97% |
| XOM260116C00105000 | 2024-04-18 9:38AM EDT | 2026-01-16 | 24.10 | 24.80 | 27.65 | 0.00 | - | 37 | 1,252 | 31.49% |
| XOM261218C00105000 | 2024-04-17 12:27PM EDT | 2026-12-18 | 26.03 | 26.80 | 28.95 | 0.00 | - | 1 | 186 | 27.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00105000 | 2024-04-22 12:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 271 | 85.16% |
| XOM240503P00105000 | 2024-04-23 9:41AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 105 | 45.51% |
| XOM240510P00105000 | 2024-04-23 12:57PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | 0.00 | - | 6 | 133 | 33.30% |
| XOM240517P00105000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | 0.00 | - | 31 | 7,636 | 30.66% |
| XOM240524P00105000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 87 | 28.03% |
| XOM240621P00105000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.36 | -0.03 | -7.69% | 248 | 8,263 | 24.56% |
| XOM240719P00105000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.63 | 0.58 | 0.65 | +0.01 | +1.61% | 38 | 3,290 | 23.46% |
| XOM240920P00105000 | 2024-04-24 2:50PM EDT | 2024-09-20 | 1.50 | 1.40 | 1.46 | -0.10 | -6.25% | 7 | 5,199 | 22.99% |
| XOM241018P00105000 | 2024-04-24 1:43PM EDT | 2024-10-18 | 1.77 | 1.71 | 1.80 | -0.07 | -3.80% | 1 | 1,101 | 22.77% |
| XOM241220P00105000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 2.75 | 2.65 | 2.79 | -0.03 | -1.08% | 11 | 1,698 | 23.37% |
| XOM250117P00105000 | 2024-04-24 3:11PM EDT | 2025-01-17 | 3.05 | 2.92 | 3.10 | -0.05 | -1.61% | 34 | 10,040 | 23.17% |
| XOM250321P00105000 | 2024-04-24 3:09PM EDT | 2025-03-21 | 3.90 | 3.70 | 3.95 | -0.10 | -2.50% | 40 | 293 | 23.37% |
| XOM250620P00105000 | 2024-04-23 1:35PM EDT | 2025-06-20 | 5.01 | 4.80 | 4.95 | 0.00 | - | 1 | 7,201 | 23.19% |
| XOM251219P00105000 | 2024-04-19 3:24PM EDT | 2025-12-19 | 7.30 | 6.35 | 7.10 | 0.00 | - | 5 | 771 | 23.68% |
| XOM260116P00105000 | 2024-04-22 1:43PM EDT | 2026-01-16 | 7.03 | 6.70 | 7.00 | 0.00 | - | 9 | 719 | 22.96% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 2026-12-18 | 9.48 | 8.90 | 10.10 | 0.00 | - | 2 | 64 | 23.25% |
© 2024 Yahoo. All rights reserved.