Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-05-30 10:57AM EDT | 42.50 | 71.67 | 65.60 | 68.45 | 0.00 | - | 3 | 15 | 65.58% |
| XOM250117C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 72.75 | 65.15 | 67.65 | 0.00 | - | 2 | 0 | 90.39% |
| XOM250117C00047500 | 2024-05-14 10:08AM EDT | 47.50 | 70.40 | 63.40 | 63.95 | 0.00 | - | 619 | 619 | 83.20% |
| XOM250117C00050000 | 2024-05-13 3:45PM EDT | 50.00 | 67.80 | 59.45 | 63.70 | 0.00 | - | 1,410 | 4 | 82.81% |
| XOM250117C00055000 | 2024-05-13 3:49PM EDT | 55.00 | 62.80 | 55.50 | 57.75 | 0.00 | - | 5 | 6 | 74.74% |
| XOM250117C00060000 | 2024-05-13 3:33PM EDT | 60.00 | 58.25 | 50.30 | 52.80 | 0.00 | - | 400 | 6 | 66.33% |
| XOM250117C00065000 | 2024-06-14 1:12PM EDT | 65.00 | 44.91 | 43.35 | 46.20 | -4.59 | -9.27% | 1 | 49 | 56.49% |
| XOM250117C00070000 | 2024-06-14 3:12PM EDT | 70.00 | 39.75 | 38.50 | 41.40 | -3.65 | -8.41% | 3 | 349 | 51.50% |
| XOM250117C00075000 | 2024-06-06 10:33AM EDT | 75.00 | 38.80 | 33.00 | 37.10 | 0.00 | - | 1 | 1,716 | 49.65% |
| XOM250117C00077500 | 2024-05-29 3:31PM EDT | 77.50 | 37.09 | 31.35 | 34.75 | 0.00 | - | 1 | 181 | 47.35% |
| XOM250117C00080000 | 2024-06-13 2:48PM EDT | 80.00 | 31.67 | 28.30 | 32.45 | 0.00 | - | 53 | 642 | 45.30% |
| XOM250117C00082500 | 2024-06-10 1:41PM EDT | 82.50 | 32.40 | 27.75 | 29.65 | 0.00 | - | 3 | 204 | 40.70% |
| XOM250117C00085000 | 2024-06-13 11:38AM EDT | 85.00 | 27.03 | 25.45 | 27.35 | 0.00 | - | 2 | 588 | 38.72% |
| XOM250117C00087500 | 2024-06-14 10:52AM EDT | 87.50 | 23.48 | 23.20 | 25.15 | -3.02 | -11.40% | 4 | 779 | 37.13% |
| XOM250117C00090000 | 2024-06-14 2:10PM EDT | 90.00 | 21.23 | 21.25 | 22.00 | -2.00 | -8.61% | 28 | 2,269 | 31.29% |
| XOM250117C00092500 | 2024-06-14 9:34AM EDT | 92.50 | 19.12 | 19.20 | 19.90 | -3.21 | -14.38% | 5 | 1,523 | 30.16% |
| XOM250117C00095000 | 2024-06-13 11:38AM EDT | 95.00 | 18.40 | 17.20 | 17.85 | 0.00 | - | 1 | 2,366 | 29.04% |
| XOM250117C00097500 | 2024-06-13 2:57PM EDT | 97.50 | 16.38 | 15.15 | 15.55 | 0.00 | - | 23 | 1,175 | 26.80% |
| XOM250117C00100000 | 2024-06-14 2:40PM EDT | 100.00 | 13.45 | 13.40 | 14.15 | -1.05 | -7.24% | 2 | 4,842 | 27.54% |
| XOM250117C00105000 | 2024-06-14 2:36PM EDT | 105.00 | 10.19 | 9.90 | 10.40 | -0.91 | -8.20% | 12 | 7,527 | 24.82% |
| XOM250117C00110000 | 2024-06-14 2:37PM EDT | 110.00 | 7.40 | 7.35 | 7.55 | -0.74 | -9.09% | 438 | 5,708 | 23.67% |
| XOM250117C00115000 | 2024-06-14 2:37PM EDT | 115.00 | 5.17 | 5.10 | 5.35 | -0.63 | -10.86% | 213 | 9,301 | 23.04% |
| XOM250117C00120000 | 2024-06-14 3:59PM EDT | 120.00 | 3.60 | 3.40 | 3.55 | -0.34 | -8.63% | 132 | 12,854 | 22.17% |
| XOM250117C00125000 | 2024-06-14 3:13PM EDT | 125.00 | 2.26 | 2.20 | 2.51 | -0.27 | -10.67% | 102 | 14,706 | 22.48% |
| XOM250117C00130000 | 2024-06-14 3:38PM EDT | 130.00 | 1.44 | 1.19 | 1.67 | -0.20 | -12.20% | 1,043 | 16,744 | 22.38% |
| XOM250117C00135000 | 2024-06-14 3:26PM EDT | 135.00 | 0.88 | 0.86 | 0.91 | -0.16 | -15.38% | 19 | 5,139 | 21.23% |
| XOM250117C00140000 | 2024-06-14 2:37PM EDT | 140.00 | 0.56 | 0.53 | 0.57 | -0.04 | -6.67% | 134 | 5,065 | 21.25% |
| XOM250117C00145000 | 2024-06-14 9:34AM EDT | 145.00 | 0.33 | 0.33 | 0.54 | -0.05 | -13.16% | 31 | 4,753 | 23.19% |
| XOM250117C00150000 | 2024-06-14 2:54PM EDT | 150.00 | 0.21 | 0.18 | 0.45 | -0.05 | -19.23% | 83 | 3,523 | 24.37% |
| XOM250117C00155000 | 2024-06-14 3:13PM EDT | 155.00 | 0.15 | 0.10 | 0.34 | +0.02 | +15.38% | 11 | 3,157 | 24.98% |
| XOM250117C00160000 | 2024-06-14 3:30PM EDT | 160.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 1 | 782 | 25.71% |
| XOM250117C00165000 | 2024-06-03 10:52AM EDT | 165.00 | 0.13 | 0.03 | 0.22 | 0.00 | - | 1 | 2,035 | 26.49% |
| XOM250117C00170000 | 2024-06-14 9:44AM EDT | 170.00 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 5 | 8,662 | 23.54% |
| XOM250117C00175000 | 2024-06-14 1:20PM EDT | 175.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 82 | 3,178 | 28.17% |
| XOM250117C00180000 | 2024-06-06 11:26AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,165 | 12.50% |
| PXD250117C00190000 | 2024-04-22 2:54PM EDT | 190.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PXD250117C00210000 | 2024-04-17 3:57PM EDT | 210.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| PXD250117C00230000 | 2024-05-01 3:06PM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 25.00% |
| PXD250117C00240000 | 2024-05-02 1:54PM EDT | 240.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 25.00% |
| PXD250117C00245000 | 2024-04-29 1:34PM EDT | 245.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| PXD250117C00250000 | 2024-04-26 2:38PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| PXD250117C00255000 | 2024-04-26 2:43PM EDT | 255.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| PXD250117C00260000 | 2024-05-01 9:48AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
| PXD250117C00265000 | 2024-05-02 3:53PM EDT | 265.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PXD250117C00270000 | 2024-05-02 1:54PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| PXD250117C00275000 | 2024-05-02 12:28PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| PXD250117C00280000 | 2024-05-02 12:45PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| PXD250117C00285000 | 2024-04-30 2:59PM EDT | 285.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| PXD250117C00290000 | 2024-05-01 3:31PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 25.00% |
| PXD250117C00295000 | 2024-05-01 12:12PM EDT | 295.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| PXD250117C00300000 | 2024-05-02 10:08AM EDT | 300.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| PXD250117C00305000 | 2024-04-16 3:54PM EDT | 305.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PXD250117C00330000 | 2024-04-22 1:52PM EDT | 330.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-05-23 2:00PM EDT | 42.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 6 | 651 | 50.20% |
| XOM250117P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 2,196 | 52.34% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 277 | 45.61% |
| XOM250117P00055000 | 2024-06-10 2:32PM EDT | 55.00 | 0.09 | 0.03 | 0.19 | 0.00 | - | 1 | 1,472 | 43.26% |
| XOM250117P00060000 | 2024-06-05 2:08PM EDT | 60.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 2 | 1,853 | 39.45% |
| XOM250117P00065000 | 2024-06-05 2:13PM EDT | 65.00 | 0.13 | 0.10 | 0.23 | 0.00 | - | 3 | 2,369 | 34.77% |
| XOM250117P00070000 | 2024-06-03 3:53PM EDT | 70.00 | 0.17 | 0.10 | 0.38 | 0.00 | - | 3 | 2,491 | 33.23% |
| XOM250117P00075000 | 2024-06-12 3:20PM EDT | 75.00 | 0.30 | 0.30 | 0.50 | +0.03 | +11.11% | 1 | 1,740 | 30.45% |
| XOM250117P00077500 | 2024-05-20 10:57AM EDT | 77.50 | 0.23 | 0.39 | 0.62 | 0.00 | - | 2 | 1,794 | 29.60% |
| XOM250117P00080000 | 2024-06-14 3:38PM EDT | 80.00 | 0.53 | 0.50 | 0.54 | +0.07 | +15.22% | 32 | 15,989 | 26.51% |
| XOM250117P00082500 | 2024-05-31 10:55AM EDT | 82.50 | 0.45 | 0.63 | 0.78 | 0.00 | - | 3 | 2,705 | 26.62% |
| XOM250117P00085000 | 2024-06-14 11:07AM EDT | 85.00 | 0.84 | 0.81 | 0.86 | +0.08 | +10.53% | 3 | 11,914 | 25.03% |
| XOM250117P00087500 | 2024-06-04 3:02PM EDT | 87.50 | 0.92 | 1.04 | 1.08 | 0.00 | - | 3 | 2,647 | 24.30% |
| XOM250117P00090000 | 2024-06-14 3:49PM EDT | 90.00 | 1.35 | 1.31 | 1.38 | +0.15 | +12.50% | 6 | 4,233 | 23.78% |
| XOM250117P00092500 | 2024-06-13 9:32AM EDT | 92.50 | 1.55 | 1.47 | 1.74 | 0.00 | - | 2 | 2,917 | 23.23% |
| XOM250117P00095000 | 2024-06-14 2:43PM EDT | 95.00 | 2.20 | 1.98 | 2.17 | +0.33 | +17.65% | 3 | 5,221 | 22.65% |
| XOM250117P00097500 | 2024-06-14 3:41PM EDT | 97.50 | 2.66 | 2.48 | 2.69 | +0.30 | +12.71% | 6 | 6,640 | 22.10% |
| XOM250117P00100000 | 2024-06-14 2:57PM EDT | 100.00 | 3.36 | 3.20 | 3.65 | +0.36 | +12.00% | 21 | 13,477 | 22.76% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| XOM250117P00110000 | 2024-06-14 3:47PM EDT | 110.00 | 7.05 | 6.90 | 7.10 | +0.55 | +8.46% | 41 | 11,308 | 19.70% |
| XOM250117P00115000 | 2024-06-14 9:47AM EDT | 115.00 | 9.40 | 7.90 | 10.10 | +0.28 | +3.07% | 1 | 8,433 | 19.57% |
| XOM250117P00120000 | 2024-06-14 3:47PM EDT | 120.00 | 13.14 | 12.55 | 13.45 | +0.84 | +6.83% | 31 | 8,077 | 18.82% |
| XOM250117P00125000 | 2024-06-14 11:09AM EDT | 125.00 | 17.23 | 16.80 | 17.50 | +2.13 | +14.11% | 14 | 4,909 | 18.90% |
| XOM250117P00130000 | 2024-06-11 12:15PM EDT | 130.00 | 18.62 | 20.75 | 21.90 | 0.00 | - | 5 | 284 | 19.13% |
| XOM250117P00135000 | 2024-06-14 10:19AM EDT | 135.00 | 26.10 | 24.60 | 26.60 | +1.43 | +5.80% | 50 | 97 | 19.97% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250117P00145000 | 2024-06-14 3:09PM EDT | 145.00 | 36.13 | 35.15 | 36.60 | +1.13 | +3.23% | 103 | 88 | 24.71% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 19.48% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 21.14% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 47.44% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 43.57% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 25.68% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 61.40 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| PXD250117P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 876 | 0.00% |
| PXD250117P00200000 | 2024-05-01 12:18PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 0.00% |
| PXD250117P00205000 | 2024-04-17 1:33PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| PXD250117P00210000 | 2024-04-18 3:11PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| PXD250117P00215000 | 2024-05-01 12:36PM EDT | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 302 | 0.00% |
| PXD250117P00220000 | 2024-04-26 2:11PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 0.00% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| PXD250117P00230000 | 2024-04-26 12:35PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| PXD250117P00245000 | 2024-05-02 9:56AM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| PXD250117P00270000 | 2024-04-29 1:38PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PXD250117P00275000 | 2024-04-25 2:31PM EDT | 275.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.