UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,185.67 +966.69 (+2.09%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 75.60 | 72.45 | 75.00 | 0.00 | - | 1 | 21 | 177.34% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 65.00 | 67.50 | 0.00 | - | 2 | 13 | 76.56% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 55.90 | 57.50 | 0.00 | - | 1 | 4 | 99.37% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 50.00 | 52.60 | 0.00 | - | 2 | 29 | 65.04% |
| XOM240621C00070000 | 2024-05-01 10:51AM EDT | 70.00 | 46.93 | 45.00 | 47.45 | 0.00 | - | 1 | 107 | 97.41% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 40.00 | 42.60 | 0.00 | - | 2 | 279 | 50.39% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 37.50 | 40.05 | 0.00 | - | 2 | 168 | 82.96% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 35.05 | 37.60 | 0.00 | - | 1 | 1,042 | 78.59% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 128.96% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 33.60 | 30.00 | 32.55 | 0.00 | - | 16 | 639 | 67.82% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 28.40 | 30.10 | 0.00 | - | 2 | 216 | 63.67% |
| XOM240621C00090000 | 2024-04-29 11:01AM EDT | 90.00 | 29.18 | 25.05 | 27.55 | 0.00 | - | 1 | 901 | 58.25% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 23.55 | 26.00 | 0.00 | - | 2 | 433 | 64.18% |
| XOM240621C00095000 | 2024-05-01 3:54PM EDT | 95.00 | 21.50 | 20.10 | 22.65 | 0.00 | - | 12 | 1,578 | 50.12% |
| XOM240621C00097500 | 2024-05-01 3:54PM EDT | 97.50 | 19.00 | 16.90 | 20.85 | 0.00 | - | 3 | 3,501 | 52.52% |
| XOM240621C00100000 | 2024-05-02 3:55PM EDT | 100.00 | 16.36 | 16.20 | 16.65 | +0.06 | +0.37% | 6 | 8,079 | 28.49% |
| XOM240621C00105000 | 2024-05-02 2:00PM EDT | 105.00 | 11.70 | 11.35 | 11.90 | +0.02 | +0.17% | 128 | 7,149 | 24.27% |
| XOM240621C00110000 | 2024-05-02 3:06PM EDT | 110.00 | 7.68 | 7.25 | 7.40 | +0.36 | +4.92% | 132 | 12,075 | 20.22% |
| XOM240621C00115000 | 2024-05-02 3:50PM EDT | 115.00 | 3.95 | 3.95 | 4.00 | -0.25 | -5.95% | 260 | 14,895 | 19.39% |
| XOM240621C00120000 | 2024-05-02 3:58PM EDT | 120.00 | 1.74 | 1.79 | 1.82 | -0.14 | -7.45% | 2,868 | 24,253 | 19.14% |
| XOM240621C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.68 | 0.67 | 0.70 | -0.09 | -11.69% | 470 | 46,279 | 19.17% |
| XOM240621C00130000 | 2024-05-02 3:59PM EDT | 130.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 238 | 13,905 | 20.14% |
| XOM240621C00135000 | 2024-05-02 3:36PM EDT | 135.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 215 | 21,866 | 21.39% |
| XOM240621C00140000 | 2024-05-02 3:21PM EDT | 140.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 67 | 10,197 | 23.54% |
| XOM240621C00145000 | 2024-05-02 10:15AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 890 | 25.98% |
| XOM240621C00150000 | 2024-05-02 12:52PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,588 | 27.54% |
| XOM240621C00155000 | 2024-04-26 11:20AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 932 | 31.64% |
| XOM240621C00160000 | 2024-05-02 3:01PM EDT | 160.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 698 | 35.74% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 290 | 36.33% |
| XOM240621C00170000 | 2024-05-01 1:43PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 396 | 39.06% |
| XOM240621C00175000 | 2024-05-02 9:40AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 1,236 | 39.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 214 | 90.63% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 102.73% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 88.28% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 91.02% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 82.42% |
| XOM240621P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5,262 | 60.94% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,588 | 56.25% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 7,992 | 53.13% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 1,758 | 44.53% |
| XOM240621P00077500 | 2024-05-01 9:50AM EDT | 77.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 624 | 44.73% |
| XOM240621P00080000 | 2024-05-01 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 7,941 | 41.60% |
| XOM240621P00082500 | 2024-04-29 2:02PM EDT | 82.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,696 | 38.48% |
| XOM240621P00085000 | 2024-05-01 12:28PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4,050 | 34.18% |
| XOM240621P00087500 | 2024-05-01 2:46PM EDT | 87.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 6,127 | 32.42% |
| XOM240621P00090000 | 2024-05-01 2:23PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 22 | 5,315 | 30.47% |
| XOM240621P00092500 | 2024-05-02 2:31PM EDT | 92.50 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 15 | 4,764 | 28.91% |
| XOM240621P00095000 | 2024-05-02 12:13PM EDT | 95.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 10 | 6,419 | 26.95% |
| XOM240621P00097500 | 2024-05-02 3:10PM EDT | 97.50 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 25 | 6,462 | 25.54% |
| XOM240621P00100000 | 2024-05-02 2:38PM EDT | 100.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 359 | 11,194 | 24.07% |
| XOM240621P00105000 | 2024-05-02 3:26PM EDT | 105.00 | 0.46 | 0.45 | 0.49 | -0.04 | -8.00% | 190 | 8,596 | 22.24% |
| XOM240621P00110000 | 2024-05-02 3:53PM EDT | 110.00 | 1.25 | 1.21 | 1.25 | -0.11 | -8.09% | 677 | 20,425 | 20.91% |
| XOM240621P00115000 | 2024-05-02 3:58PM EDT | 115.00 | 3.01 | 2.90 | 2.94 | -0.24 | -7.38% | 5,844 | 21,921 | 20.46% |
| XOM240621P00120000 | 2024-05-02 3:07PM EDT | 120.00 | 5.96 | 5.75 | 5.85 | -0.04 | -0.67% | 2,544 | 4,971 | 20.84% |
| XOM240621P00125000 | 2024-05-02 10:15AM EDT | 125.00 | 9.97 | 9.50 | 10.05 | +0.22 | +2.26% | 7 | 1,732 | 24.11% |
| XOM240621P00130000 | 2024-05-01 12:18PM EDT | 130.00 | 14.60 | 12.55 | 14.95 | 0.00 | - | 12 | 299 | 30.35% |
| XOM240621P00135000 | 2024-05-02 10:43AM EDT | 135.00 | 18.90 | 19.35 | 19.85 | +1.48 | +8.50% | 1 | 506 | 35.63% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 22.55 | 24.85 | 0.00 | - | 2 | 1 | 41.30% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 78.88% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 85.06% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 38.10 | 40.85 | 0.00 | - | 2 | 0 | 50.78% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 163.57% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 169.58% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 174.99% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 154.41% |
© 2024 Yahoo. All rights reserved.