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
47,319.78 +1,068.18 (+2.31%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-02-22 12:15PM EDT | 50.00 | 55.71 | 62.50 | 65.10 | 0.00 | - | 4 | 4 | 0.00% |
| XOM240719C00055000 | 2024-04-05 9:49AM EDT | 55.00 | 65.10 | 60.00 | 62.50 | 0.00 | - | 1 | 1 | 54.69% |
| XOM240719C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 60.25 | 55.05 | 57.50 | 0.00 | - | 1 | 1 | 55.08% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 51.00 | 45.05 | 47.55 | 0.00 | - | 2 | 2 | 79.83% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 75.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240719C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 39.15 | 35.05 | 37.55 | 0.00 | - | 5 | 30 | 62.50% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 35.47 | 30.05 | 32.55 | 0.00 | - | 2 | 92 | 54.49% |
| XOM240719C00090000 | 2024-05-02 10:26AM EDT | 90.00 | 27.16 | 25.15 | 27.65 | +0.06 | +0.22% | 3 | 197 | 47.83% |
| XOM240719C00095000 | 2024-05-02 10:31AM EDT | 95.00 | 22.10 | 21.30 | 21.85 | +0.10 | +0.45% | 4 | 944 | 31.69% |
| XOM240719C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 17.07 | 16.55 | 17.10 | -2.63 | -13.35% | 10 | 1,945 | 27.95% |
| XOM240719C00105000 | 2024-05-02 3:28PM EDT | 105.00 | 12.50 | 12.15 | 12.40 | -0.10 | -0.79% | 355 | 4,381 | 23.58% |
| XOM240719C00110000 | 2024-05-02 1:55PM EDT | 110.00 | 8.40 | 8.25 | 8.40 | -0.50 | -5.62% | 7 | 5,356 | 22.03% |
| XOM240719C00115000 | 2024-05-02 3:58PM EDT | 115.00 | 4.95 | 5.00 | 5.15 | -0.20 | -3.88% | 144 | 8,804 | 20.98% |
| XOM240719C00120000 | 2024-05-02 3:58PM EDT | 120.00 | 2.70 | 2.75 | 2.80 | -0.19 | -6.57% | 1,279 | 8,641 | 20.20% |
| XOM240719C00125000 | 2024-05-02 3:23PM EDT | 125.00 | 1.44 | 1.35 | 1.39 | +0.04 | +2.86% | 120 | 12,690 | 19.97% |
| XOM240719C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.61 | 0.60 | 0.65 | -0.06 | -8.96% | 566 | 14,939 | 20.11% |
| XOM240719C00135000 | 2024-05-02 3:55PM EDT | 135.00 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 706 | 10,841 | 20.51% |
| XOM240719C00140000 | 2024-05-02 2:48PM EDT | 140.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 8 | 5,649 | 21.34% |
| XOM240719C00145000 | 2024-05-01 10:32AM EDT | 145.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 30 | 391 | 22.27% |
| XOM240719C00150000 | 2024-05-02 12:58PM EDT | 150.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 2,207 | 24.22% |
| XOM240719C00155000 | 2024-04-29 2:50PM EDT | 155.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 11 | 135 | 29.49% |
| XOM240719C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 21 | 122 | 31.79% |
| XOM240719C00165000 | 2024-04-19 12:44PM EDT | 165.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 102 | 128 | 33.89% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 705 | 36.33% |
| XOM240719C00175000 | 2024-04-12 11:45AM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 38.57% |
| XOM240719C00180000 | 2024-05-01 2:35PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 40.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 72.27% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 66.02% |
| XOM240719P00060000 | 2024-03-08 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 60.16% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 54.30% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 255 | 49.41% |
| XOM240719P00075000 | 2024-04-29 1:19PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 281 | 43.36% |
| XOM240719P00080000 | 2024-05-02 12:52PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 3,050 | 34.38% |
| XOM240719P00085000 | 2024-05-01 2:17PM EDT | 85.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 1,094 | 30.66% |
| XOM240719P00090000 | 2024-05-02 12:52PM EDT | 90.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2 | 1,881 | 27.44% |
| XOM240719P00095000 | 2024-05-02 12:51PM EDT | 95.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 8 | 2,344 | 24.90% |
| XOM240719P00100000 | 2024-05-02 12:57PM EDT | 100.00 | 0.39 | 0.34 | 0.41 | -0.04 | -9.30% | 68 | 2,261 | 22.90% |
| XOM240719P00105000 | 2024-05-02 3:44PM EDT | 105.00 | 0.86 | 0.82 | 0.88 | +0.06 | +7.50% | 25 | 3,370 | 21.41% |
| XOM240719P00110000 | 2024-05-02 3:59PM EDT | 110.00 | 1.88 | 1.79 | 1.84 | -0.07 | -3.59% | 227 | 2,801 | 20.26% |
| XOM240719P00115000 | 2024-05-02 3:58PM EDT | 115.00 | 3.65 | 3.50 | 3.65 | -0.10 | -2.67% | 261 | 4,419 | 19.78% |
| XOM240719P00120000 | 2024-05-02 3:58PM EDT | 120.00 | 6.50 | 6.15 | 6.45 | -0.04 | -0.61% | 46 | 2,198 | 19.68% |
| XOM240719P00125000 | 2024-05-02 2:01PM EDT | 125.00 | 10.09 | 10.00 | 10.25 | +0.54 | +5.65% | 10 | 207 | 20.59% |
| XOM240719P00130000 | 2024-05-02 12:30PM EDT | 130.00 | 14.74 | 12.70 | 16.50 | +1.83 | +14.18% | 1 | 140 | 34.02% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 16.95 | 18.20 | 21.30 | 0.00 | - | 8 | 87 | 38.60% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 140.00 | 19.04 | 24.15 | 25.80 | 0.00 | - | 2 | 1 | 40.48% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 145.00 | 25.90 | 28.25 | 30.80 | 0.00 | - | - | 75 | 45.12% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 38.10 | 40.80 | 0.00 | - | 3 | 0 | 53.54% |
© 2024 Yahoo. All rights reserved.