Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,873.27 -772.47 (-1.19%) CMC Crypto 200
1,330.20 -66.33 (-4.75%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00125000 | 2024-04-26 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 245 | 6,172 | 47.66% |
| XOM240503C00125000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.57 | -87.69% | 1,551 | 1,913 | 23.93% |
| XOM240510C00125000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 0.27 | 0.22 | 0.25 | -0.80 | -74.77% | 541 | 736 | 22.12% |
| XOM240517C00125000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | -0.88 | -71.54% | 9,206 | 18,959 | 20.07% |
| XOM240524C00125000 | 2024-04-26 2:41PM EDT | 2024-05-24 | 0.52 | 0.52 | 0.55 | -0.87 | -62.59% | 53 | 434 | 20.17% |
| XOM240531C00125000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.73 | 0.68 | 0.71 | -1.04 | -58.76% | 1,973 | 123 | 19.80% |
| XOM240621C00125000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.39 | -1.05 | -42.86% | 6,604 | 45,883 | 20.68% |
| XOM240719C00125000 | 2024-04-26 3:35PM EDT | 2024-07-19 | 2.25 | 2.21 | 2.26 | -1.25 | -35.71% | 1,656 | 11,573 | 21.48% |
| XOM240920C00125000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.90 | -1.42 | -26.44% | 384 | 6,192 | 22.25% |
| XOM241018C00125000 | 2024-04-26 3:02PM EDT | 2024-10-18 | 4.74 | 4.60 | 4.70 | -1.31 | -21.65% | 95 | 2,364 | 22.97% |
| XOM241220C00125000 | 2024-04-26 3:01PM EDT | 2024-12-20 | 6.10 | 6.05 | 6.15 | -1.60 | -20.78% | 1,309 | 1,820 | 23.63% |
| XOM250117C00125000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 6.65 | 6.70 | 6.80 | -1.65 | -19.88% | 105 | 14,382 | 24.01% |
| XOM250321C00125000 | 2024-04-26 2:31PM EDT | 2025-03-21 | 7.93 | 7.90 | 8.00 | -1.77 | -18.25% | 41 | 286 | 24.31% |
| XOM250620C00125000 | 2024-04-26 11:46AM EDT | 2025-06-20 | 8.90 | 9.55 | 9.75 | -2.24 | -20.11% | 78 | 11,054 | 25.00% |
| XOM251219C00125000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 12.25 | 12.30 | 12.55 | -1.10 | -8.24% | 3 | 581 | 25.52% |
| XOM260116C00125000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 12.75 | 12.75 | 13.00 | -1.38 | -9.77% | 35 | 620 | 25.68% |
| XOM261218C00125000 | 2024-04-26 10:27AM EDT | 2026-12-18 | 16.30 | 14.60 | 18.95 | -1.95 | -10.68% | 20 | 357 | 28.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00125000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 6.34 | 6.10 | 6.70 | +2.79 | +78.59% | 40 | 321 | 0.00% |
| XOM240503P00125000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 7.89 | 6.05 | 6.90 | +3.90 | +97.74% | 19 | 45 | 0.00% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 6.46 | 6.20 | 6.75 | +1.96 | +43.56% | 34 | 42 | 0.00% |
| XOM240517P00125000 | 2024-04-26 12:08PM EDT | 2024-05-17 | 8.10 | 7.35 | 7.55 | +2.94 | +56.98% | 11 | 927 | 22.29% |
| XOM240524P00125000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 8.03 | 7.45 | 7.70 | +2.58 | +47.34% | 30 | 46 | 21.27% |
| XOM240531P00125000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 6.10 | 7.55 | 7.75 | 0.00 | - | 10 | 21 | 19.61% |
| XOM240621P00125000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 8.10 | 7.95 | 8.10 | +1.72 | +26.96% | 123 | 1,613 | 18.25% |
| XOM240719P00125000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 8.26 | 8.45 | 8.60 | +1.58 | +23.65% | 11 | 211 | 17.76% |
| XOM240920P00125000 | 2024-04-26 1:11PM EDT | 2024-09-20 | 10.15 | 9.70 | 9.85 | +1.80 | +21.56% | 4 | 1,970 | 18.27% |
| XOM241018P00125000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 10.10 | 10.20 | 10.35 | +0.80 | +8.60% | 12 | 143 | 18.43% |
| XOM241220P00125000 | 2024-04-26 11:20AM EDT | 2024-12-20 | 12.65 | 11.15 | 11.50 | +2.80 | +28.43% | 101 | 581 | 19.02% |
| XOM250117P00125000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 12.32 | 11.65 | 11.80 | +1.92 | +18.46% | 8 | 5,031 | 18.78% |
| XOM250321P00125000 | 2024-04-25 11:39AM EDT | 2025-03-21 | 11.75 | 12.55 | 12.70 | 0.00 | - | 9 | 19 | 18.97% |
| XOM250620P00125000 | 2024-04-24 3:24PM EDT | 2025-06-20 | 12.48 | 13.60 | 13.80 | 0.00 | - | 854 | 5,825 | 19.02% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 15.80 | 15.40 | 15.70 | +0.90 | +6.04% | 74 | 1,939 | 19.08% |
| XOM260116P00125000 | 2024-04-24 3:38PM EDT | 2026-01-16 | 14.75 | 15.60 | 15.85 | 0.00 | - | 5 | 34 | 18.89% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 17.95 | 18.60 | 0.00 | - | 1 | 26 | 18.87% |
© 2024 Yahoo. All rights reserved.