Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.76 | 37.75 | 41.55 | 0.00 | - | 5 | 5 | 46.36% |
| XOM250321C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 34.89 | 30.25 | 32.25 | 0.00 | - | - | 1 | 39.04% |
| XOM250321C00085000 | 2024-06-13 3:57PM EDT | 85.00 | 27.48 | 25.85 | 27.40 | 0.00 | - | 5 | 69 | 34.37% |
| XOM250321C00090000 | 2024-06-13 10:21AM EDT | 90.00 | 23.14 | 20.65 | 23.75 | 0.00 | - | 1 | 35 | 34.19% |
| XOM250321C00095000 | 2024-06-14 11:03AM EDT | 95.00 | 17.99 | 17.70 | 18.80 | -4.62 | -20.43% | 15 | 55 | 28.81% |
| XOM250321C00100000 | 2024-06-14 2:29PM EDT | 100.00 | 14.44 | 14.35 | 15.10 | -3.56 | -19.78% | 7 | 153 | 27.12% |
| XOM250321C00105000 | 2024-06-14 2:39PM EDT | 105.00 | 11.21 | 10.55 | 12.15 | -1.09 | -8.86% | 25 | 235 | 26.68% |
| XOM250321C00110000 | 2024-06-14 2:39PM EDT | 110.00 | 8.48 | 7.75 | 9.40 | -0.78 | -8.42% | 280 | 484 | 25.75% |
| XOM250321C00115000 | 2024-06-14 2:46PM EDT | 115.00 | 6.21 | 5.70 | 6.95 | -0.70 | -10.13% | 35 | 555 | 24.59% |
| XOM250321C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 4.50 | 4.35 | 4.60 | -0.57 | -11.24% | 88 | 1,473 | 22.58% |
| XOM250321C00125000 | 2024-06-13 2:20PM EDT | 125.00 | 3.15 | 3.00 | 3.70 | -0.42 | -11.76% | 55 | 976 | 23.62% |
| XOM250321C00130000 | 2024-06-14 2:21PM EDT | 130.00 | 2.13 | 2.08 | 2.27 | -0.36 | -14.46% | 6 | 477 | 22.03% |
| XOM250321C00135000 | 2024-06-10 10:27AM EDT | 135.00 | 2.33 | 1.38 | 1.64 | 0.00 | - | 2 | 246 | 22.24% |
| XOM250321C00140000 | 2024-06-12 11:53AM EDT | 140.00 | 1.24 | 0.83 | 1.23 | 0.00 | - | 1 | 152 | 22.70% |
| XOM250321C00145000 | 2024-05-31 10:16AM EDT | 145.00 | 1.39 | 0.55 | 0.74 | 0.00 | - | 1 | 66 | 21.94% |
| XOM250321C00150000 | 2024-06-11 3:46PM EDT | 150.00 | 0.63 | 0.00 | 0.61 | 0.00 | - | 25 | 136 | 22.88% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM250321C00160000 | 2024-05-03 12:31PM EDT | 160.00 | 0.66 | 0.53 | 0.63 | 0.00 | - | 1 | 6 | 26.49% |
| XOM250321C00165000 | 2024-06-07 11:18AM EDT | 165.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 1 | 55 | 27.92% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.24 | 0.33 | 0.00 | - | 2 | 2 | 26.39% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.20 | 0.28 | 0.00 | - | - | 1 | 27.03% |
| XOM250321C00180000 | 2024-06-12 1:42PM EDT | 180.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 27.83% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-05-21 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 6 | 2 | 41.14% |
| XOM250321P00065000 | 2024-06-14 10:30AM EDT | 65.00 | 0.26 | 0.01 | 0.65 | +0.11 | +73.33% | 2 | 71 | 37.23% |
| XOM250321P00070000 | 2024-06-06 3:59PM EDT | 70.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 361 | 498 | 32.15% |
| XOM250321P00075000 | 2024-06-04 10:08AM EDT | 75.00 | 0.53 | 0.01 | 1.06 | 0.00 | - | 10 | 75 | 32.02% |
| XOM250321P00080000 | 2024-06-04 10:03AM EDT | 80.00 | 0.81 | 0.75 | 0.87 | 0.00 | - | 4 | 13 | 26.22% |
| XOM250321P00085000 | 2024-05-31 10:48AM EDT | 85.00 | 0.94 | 1.23 | 1.39 | 0.00 | - | 1 | 30 | 25.34% |
| XOM250321P00090000 | 2024-06-14 10:30AM EDT | 90.00 | 2.02 | 1.85 | 2.20 | +0.23 | +12.85% | 2 | 204 | 24.77% |
| XOM250321P00095000 | 2024-06-04 11:21AM EDT | 95.00 | 2.50 | 2.79 | 3.00 | 0.00 | - | 2 | 49 | 23.06% |
| XOM250321P00100000 | 2024-06-14 10:23AM EDT | 100.00 | 4.29 | 4.05 | 4.35 | +0.59 | +15.95% | 2 | 1,628 | 22.24% |
| XOM250321P00105000 | 2024-06-14 3:07PM EDT | 105.00 | 5.91 | 5.35 | 6.80 | +0.49 | +9.04% | 11 | 1,696 | 23.32% |
| XOM250321P00110000 | 2024-06-14 3:43PM EDT | 110.00 | 8.10 | 7.90 | 8.25 | +0.59 | +7.86% | 13 | 1,303 | 20.40% |
| XOM250321P00115000 | 2024-06-10 10:23AM EDT | 115.00 | 8.45 | 10.00 | 10.85 | 0.00 | - | 1 | 1,724 | 19.31% |
| XOM250321P00120000 | 2024-06-14 10:35AM EDT | 120.00 | 14.15 | 13.50 | 14.90 | +3.95 | +38.73% | 30 | 498 | 20.92% |
| XOM250321P00125000 | 2024-06-14 3:47PM EDT | 125.00 | 17.57 | 17.20 | 18.45 | +2.97 | +20.34% | 15 | 99 | 20.03% |
| XOM250321P00130000 | 2024-05-17 12:58PM EDT | 130.00 | 14.00 | 20.80 | 21.75 | 0.00 | - | 15 | 28 | 16.14% |
| XOM250321P00135000 | 2024-06-13 3:57PM EDT | 135.00 | 25.10 | 24.55 | 26.70 | 0.00 | - | 5 | 8 | 18.23% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.