Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,878.38 -2,012.10 (-3.20%) CMC Crypto 200
1,260.21 -97.80 (-7.20%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00120000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.21 | -0.23 | -51.11% | 3,822 | 26,402 | 13.33% |
| XOM240524C00120000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.59 | 0.54 | 0.58 | -0.20 | -25.32% | 1,524 | 816 | 14.67% |
| XOM240531C00120000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 0.86 | 0.81 | 0.86 | -0.24 | -21.82% | 1,791 | 896 | 14.82% |
| XOM240607C00120000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 1.16 | 1.11 | 1.16 | -0.27 | -18.88% | 149 | 1,191 | 15.36% |
| XOM240614C00120000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 1.50 | 1.42 | 1.50 | -0.24 | -13.79% | 51 | 1,286 | 16.21% |
| XOM240621C00120000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 1.73 | 1.68 | 1.73 | -0.31 | -15.20% | 2,764 | 30,490 | 16.30% |
| XOM240628C00120000 | 2024-05-10 3:34PM EDT | 2024-06-28 | 2.09 | 1.97 | 3.75 | -0.18 | -7.93% | 32 | 13 | 27.03% |
| XOM240719C00120000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.79 | 2.73 | 2.80 | -0.29 | -9.42% | 339 | 8,646 | 17.95% |
| XOM240920C00120000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 4.58 | 4.50 | 4.60 | -0.27 | -5.57% | 146 | 6,608 | 19.41% |
| XOM241018C00120000 | 2024-05-10 11:20AM EDT | 2024-10-18 | 5.40 | 5.30 | 5.45 | -0.30 | -5.26% | 27 | 4,629 | 20.37% |
| XOM241220C00120000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 6.79 | 6.80 | 6.95 | -0.46 | -6.34% | 15 | 4,409 | 21.34% |
| XOM250117C00120000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 7.60 | 7.45 | 7.60 | -0.20 | -2.56% | 173 | 12,022 | 21.78% |
| XOM250321C00120000 | 2024-05-10 12:36PM EDT | 2025-03-21 | 8.67 | 8.70 | 8.90 | -0.63 | -6.77% | 31 | 439 | 22.45% |
| XOM250620C00120000 | 2024-05-10 3:15PM EDT | 2025-06-20 | 10.50 | 10.00 | 10.75 | -0.20 | -1.87% | 80 | 1,989 | 23.51% |
| XOM251219C00120000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 13.15 | 12.15 | 14.40 | 0.00 | - | 6 | 5,496 | 25.66% |
| XOM260116C00120000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 13.60 | 13.40 | 15.50 | +0.15 | +1.12% | 31 | 5,154 | 26.88% |
| XOM261218C00120000 | 2024-05-10 11:05AM EDT | 2026-12-18 | 17.50 | 16.80 | 17.80 | 0.00 | - | 1 | 455 | 24.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00120000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.40 | +0.13 | +4.45% | 252 | 6,040 | 33.99% |
| XOM240524P00120000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 3.40 | 3.25 | 3.40 | +0.15 | +4.62% | 57 | 291 | 24.02% |
| XOM240531P00120000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 3.59 | 3.30 | 3.60 | +0.19 | +5.59% | 1 | 106 | 21.49% |
| XOM240607P00120000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 4.10 | 3.60 | 3.95 | 0.00 | - | 1 | 29 | 21.41% |
| XOM240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 3.80 | 3.85 | 4.65 | -1.67 | -30.53% | 3 | 12 | 24.07% |
| XOM240621P00120000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.15 | +0.13 | +3.32% | 256 | 7,186 | 18.78% |
| XOM240719P00120000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 4.67 | 4.65 | 4.75 | +0.17 | +3.78% | 212 | 2,182 | 17.52% |
| XOM240920P00120000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 6.45 | 6.25 | 6.40 | -0.15 | -2.27% | 37 | 6,640 | 18.58% |
| XOM241018P00120000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 6.85 | 6.70 | 6.85 | -0.15 | -2.14% | 13 | 706 | 18.34% |
| XOM241220P00120000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 8.05 | 7.95 | 8.10 | +0.20 | +2.55% | 44 | 687 | 18.94% |
| XOM250117P00120000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.45 | +0.15 | +1.82% | 51 | 8,218 | 18.76% |
| XOM250321P00120000 | 2024-05-10 12:34PM EDT | 2025-03-21 | 9.55 | 9.30 | 9.50 | +0.20 | +2.14% | 4 | 135 | 19.18% |
| XOM250620P00120000 | 2024-05-10 12:03PM EDT | 2025-06-20 | 10.65 | 10.50 | 10.65 | +0.05 | +0.47% | 1 | 2,211 | 19.21% |
| XOM251219P00120000 | 2024-05-03 2:10PM EDT | 2025-12-19 | 14.07 | 12.45 | 12.75 | 0.00 | - | 1 | 293 | 19.49% |
| XOM260116P00120000 | 2024-05-09 12:08PM EDT | 2026-01-16 | 13.04 | 12.65 | 13.00 | 0.00 | - | 2 | 208 | 19.45% |
| XOM261218P00120000 | 2024-05-02 3:16PM EDT | 2026-12-18 | 16.60 | 13.40 | 17.30 | 0.00 | - | 10 | 173 | 21.34% |
© 2024 Yahoo. All rights reserved.