NYSE - Delayed Quote • USD
Exxon Mobil Corporation (XOM)
At close: 4:02 PM EDT
After hours: 4:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00065000 | 4/12/2024 4:48 PM | 2024-06-21 | 56.82 | 51.20 | 55.50 | 0.00 | 0.00% | 2 | 29 | 83.01% |
| XOM240920C00065000 | 2/2/2024 8:19 PM | 2024-09-20 | 38.00 | 39.45 | 43.05 | 0.00 | 0.00% | 7 | 5 | 0.00% |
| XOM241220C00065000 | 2/8/2024 4:40 PM | 2024-12-20 | 38.49 | 41.90 | 45.60 | 0.00 | 0.00% | - | 4 | 0.00% |
| XOM250117C00065000 | 4/26/2024 1:44 PM | 2025-01-17 | 53.11 | 51.20 | 55.50 | -2.54 | -4.56% | 15 | 1,326 | 59.09% |
| XOM250620C00065000 | 4/24/2024 2:04 PM | 2025-06-20 | 55.72 | 50.65 | 55.50 | 0.00 | 0.00% | 16 | 278 | 47.05% |
| XOM251219C00065000 | 4/1/2024 3:46 PM | 2025-12-19 | 52.33 | 51.05 | 56.00 | 0.00 | 0.00% | 161 | 153 | 41.53% |
| XOM260116C00065000 | 4/12/2024 4:49 PM | 2026-01-16 | 57.25 | 51.05 | 56.00 | 0.00 | 0.00% | 6 | 148 | 40.59% |
| XOM261218C00065000 | 4/1/2024 5:33 PM | 2026-12-18 | 52.50 | 51.60 | 56.50 | 0.00 | 0.00% | 58 | 41 | 34.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00065000 | 2/9/2024 8:42 PM | 2024-05-17 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 71 | 105.86% |
| XOM240621P00065000 | 4/25/2024 4:19 PM | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 1,588 | 64.84% |
| XOM240719P00065000 | 2/1/2024 5:38 PM | 2024-07-19 | 0.13 | 0.02 | 0.14 | 0.00 | 0.00% | 1 | 6 | 53.52% |
| XOM240920P00065000 | 4/16/2024 3:13 PM | 2024-09-20 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 4 | 4,426 | 45.75% |
| XOM241018P00065000 | 4/24/2024 2:49 PM | 2024-10-18 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 0 | 42.92% |
| XOM241220P00065000 | 4/22/2024 5:33 PM | 2024-12-20 | 0.04 | 0.05 | 0.26 | 0.00 | 0.00% | 1 | 36 | 37.84% |
| XOM250117P00065000 | 4/24/2024 3:35 PM | 2025-01-17 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 1 | 2,385 | 33.20% |
| XOM250321P00065000 | 4/26/2024 4:26 PM | 2025-03-21 | 0.22 | 0.18 | 0.24 | -0.02 | -8.33% | 20 | 25 | 31.79% |
| XOM250620P00065000 | 4/17/2024 4:04 PM | 2025-06-20 | 0.45 | 0.37 | 0.42 | 0.00 | 0.00% | 4 | 134 | 30.98% |
| XOM251219P00065000 | 4/8/2024 3:58 PM | 2025-12-19 | 0.75 | 0.70 | 0.85 | 0.00 | 0.00% | 2 | 196 | 29.79% |
| XOM260116P00065000 | 4/22/2024 6:56 PM | 2026-01-16 | 0.83 | 0.80 | 0.91 | 0.00 | 0.00% | 1 | 102 | 29.55% |
| XOM261218P00065000 | 4/23/2024 7:39 PM | 2026-12-18 | 1.59 | 0.54 | 2.30 | 0.00 | 0.00% | 1 | 15 | 30.19% |
Related Tickers
CVX Chevron Corporation
165.89
+0.37%
BP BP p.l.c.
39.47
-0.38%
SHEL Shell plc
73.27
0.00%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
TTE TotalEnergies SE
74.56
+1.10%
SU Suncor Energy Inc.
39.41
-0.08%
SU.TO Suncor Energy Inc.
53.87
-0.02%
CVE Cenovus Energy Inc.
21.46
+0.85%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
EQNR Equinor ASA
27.69
-0.57%