Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00100000 | 2024-06-21 11:07AM EDT | 100.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00104000 | 2024-06-18 9:34AM EDT | 104.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 105.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240705C00106000 | 2024-06-24 10:10AM EDT | 106.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240705C00107000 | 2024-06-18 10:20AM EDT | 107.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00108000 | 2024-06-24 12:16PM EDT | 108.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705C00109000 | 2024-06-26 1:20PM EDT | 109.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240705C00110000 | 2024-06-26 2:01PM EDT | 110.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XOM240705C00111000 | 2024-06-26 3:59PM EDT | 111.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240705C00112000 | 2024-06-26 3:32PM EDT | 112.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XOM240705C00113000 | 2024-06-26 3:59PM EDT | 113.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 0.00% |
| XOM240705C00114000 | 2024-06-26 3:59PM EDT | 114.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| XOM240705C00115000 | 2024-06-26 3:59PM EDT | 115.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.78% |
| XOM240705C00116000 | 2024-06-26 3:55PM EDT | 116.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
| XOM240705C00117000 | 2024-06-26 3:57PM EDT | 117.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| XOM240705C00118000 | 2024-06-26 3:59PM EDT | 118.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XOM240705C00119000 | 2024-06-26 3:59PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 6.25% |
| XOM240705C00120000 | 2024-06-26 3:23PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| XOM240705C00121000 | 2024-06-26 3:03PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| XOM240705C00122000 | 2024-06-26 3:35PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOM240705C00123000 | 2024-06-26 3:59PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XOM240705C00124000 | 2024-06-26 1:31PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240705C00125000 | 2024-06-26 3:16PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240705C00126000 | 2024-06-26 11:35AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240705C00127000 | 2024-06-26 11:35AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240705C00128000 | 2024-06-26 3:50PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240705C00129000 | 2024-06-26 11:36AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240705C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240705C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240705P00085000 | 2024-06-21 10:08AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240705P00090000 | 2024-06-26 12:47PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOM240705P00095000 | 2024-06-26 2:12PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XOM240705P00097000 | 2024-06-26 12:43PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOM240705P00100000 | 2024-06-26 12:49PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240705P00101000 | 2024-06-26 2:10PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| XOM240705P00102000 | 2024-06-25 11:27AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240705P00103000 | 2024-06-26 2:11PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XOM240705P00104000 | 2024-06-26 2:11PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240705P00105000 | 2024-06-26 3:55PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOM240705P00106000 | 2024-06-26 12:56PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOM240705P00107000 | 2024-06-26 3:25PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOM240705P00108000 | 2024-06-26 3:31PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| XOM240705P00109000 | 2024-06-26 3:58PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| XOM240705P00110000 | 2024-06-26 3:55PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| XOM240705P00111000 | 2024-06-26 3:58PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XOM240705P00112000 | 2024-06-26 3:59PM EDT | 112.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| XOM240705P00113000 | 2024-06-26 3:56PM EDT | 113.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 1.56% |
| XOM240705P00114000 | 2024-06-26 3:59PM EDT | 114.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.78% |
| XOM240705P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| XOM240705P00116000 | 2024-06-26 3:45PM EDT | 116.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240705P00117000 | 2024-06-26 3:19PM EDT | 117.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240705P00118000 | 2024-06-13 12:02PM EDT | 118.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240705P00119000 | 2024-06-26 12:05PM EDT | 119.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240705P00120000 | 2024-06-24 9:41AM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XOM240705P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 10.00 | 13.90 | 0.00 | - | - | 0 | 91.70% |
© 2024 Yahoo. All rights reserved.