Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614C00090000 | 2024-06-10 3:17PM EDT | 90.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240614C00095000 | 2024-06-10 3:16PM EDT | 95.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240614C00101000 | 2024-06-06 12:08PM EDT | 101.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM240614C00102000 | 2024-06-06 11:17AM EDT | 102.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240614C00103000 | 2024-06-12 10:55AM EDT | 103.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240614C00104000 | 2024-06-10 10:19AM EDT | 104.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240614C00105000 | 2024-06-04 11:40AM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240614C00106000 | 2024-06-04 11:21AM EDT | 106.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240614C00107000 | 2024-06-10 11:55AM EDT | 107.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240614C00108000 | 2024-06-12 3:48PM EDT | 108.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240614C00109000 | 2024-06-12 3:55PM EDT | 109.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XOM240614C00110000 | 2024-06-12 3:48PM EDT | 110.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XOM240614C00111000 | 2024-06-12 3:59PM EDT | 111.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,913 | 0 | 0.39% |
| XOM240614C00112000 | 2024-06-12 3:59PM EDT | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,296 | 0 | 3.13% |
| XOM240614C00113000 | 2024-06-12 3:59PM EDT | 113.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,306 | 0 | 6.25% |
| XOM240614C00114000 | 2024-06-12 3:59PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 12.50% |
| XOM240614C00115000 | 2024-06-12 3:59PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 12.50% |
| XOM240614C00116000 | 2024-06-12 3:56PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 12.50% |
| XOM240614C00117000 | 2024-06-12 3:57PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| XOM240614C00118000 | 2024-06-12 2:53PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| XOM240614C00119000 | 2024-06-12 3:30PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| XOM240614C00120000 | 2024-06-12 12:16PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| XOM240614C00121000 | 2024-06-11 3:33PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XOM240614C00122000 | 2024-06-12 11:52AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240614C00123000 | 2024-06-12 2:51PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240614C00124000 | 2024-06-10 12:55PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XOM240614C00125000 | 2024-06-11 3:18PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240614C00126000 | 2024-06-10 10:06AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240614C00127000 | 2024-06-07 3:03PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240614C00128000 | 2024-06-10 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240614C00129000 | 2024-06-10 10:14AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| XOM240614C00130000 | 2024-06-10 9:36AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XOM240614C00131000 | 2024-06-10 9:45AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| XOM240614C00132000 | 2024-06-07 3:42PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XOM240614C00135000 | 2024-06-12 3:02PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240614C00140000 | 2024-06-06 12:46PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240614C00145000 | 2024-06-06 12:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOM240614C00150000 | 2024-05-24 9:41AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PXD240614C00270000 | 2024-05-02 3:52PM EDT | 270.00 | 6.78 | 0.00 | 0.00 | +6.78 | - | - | 1 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614P00070000 | 2024-06-05 11:34AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240614P00080000 | 2024-05-22 10:35AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240614P00085000 | 2024-05-28 2:08PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240614P00090000 | 2024-06-06 3:17PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| XOM240614P00095000 | 2024-06-12 12:15PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240614P00097000 | 2024-06-10 3:25PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| XOM240614P00098000 | 2024-06-12 1:23PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| XOM240614P00099000 | 2024-06-11 9:51AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| XOM240614P00100000 | 2024-06-12 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240614P00101000 | 2024-06-11 2:19PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XOM240614P00102000 | 2024-06-12 1:01PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| XOM240614P00103000 | 2024-06-12 2:22PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240614P00104000 | 2024-06-12 3:57PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| XOM240614P00105000 | 2024-06-12 3:49PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| XOM240614P00106000 | 2024-06-12 3:17PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| XOM240614P00107000 | 2024-06-12 3:14PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| XOM240614P00108000 | 2024-06-12 3:58PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| XOM240614P00109000 | 2024-06-12 3:58PM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| XOM240614P00110000 | 2024-06-12 3:59PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| XOM240614P00111000 | 2024-06-12 3:49PM EDT | 111.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 0.00% |
| XOM240614P00112000 | 2024-06-12 3:51PM EDT | 112.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 0.00% |
| XOM240614P00113000 | 2024-06-12 3:30PM EDT | 113.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| XOM240614P00114000 | 2024-06-12 3:51PM EDT | 114.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| XOM240614P00115000 | 2024-06-12 3:30PM EDT | 115.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| XOM240614P00116000 | 2024-06-12 12:30PM EDT | 116.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240614P00117000 | 2024-06-12 9:40AM EDT | 117.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240614P00118000 | 2024-06-12 2:58PM EDT | 118.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XOM240614P00119000 | 2024-06-12 2:58PM EDT | 119.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| XOM240614P00120000 | 2024-06-12 2:58PM EDT | 120.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| XOM240614P00121000 | 2024-06-06 2:16PM EDT | 121.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XOM240614P00122000 | 2024-06-06 3:59PM EDT | 122.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| XOM240614P00123000 | 2024-06-03 3:50PM EDT | 123.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240614P00124000 | 2024-06-03 1:18PM EDT | 124.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240614P00125000 | 2024-05-21 1:58PM EDT | 125.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240614P00126000 | 2024-06-11 2:56PM EDT | 126.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOM240614P00127000 | 2024-06-03 2:55PM EDT | 127.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240614P00128000 | 2024-06-06 11:54AM EDT | 128.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240614P00130000 | 2024-06-03 1:18PM EDT | 130.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240614P00132000 | 2024-05-23 10:34AM EDT | 132.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.