Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816C00065000 | 2024-05-14 11:22AM EDT | 65.00 | 52.85 | 51.00 | 55.00 | 0.00 | - | - | 3 | 80.27% |
| XOM240816C00080000 | 2024-05-22 9:40AM EDT | 80.00 | 36.05 | 36.00 | 40.00 | 0.00 | - | - | 5 | 55.84% |
| XOM240816C00090000 | 2024-05-29 1:26PM EDT | 90.00 | 24.25 | 26.15 | 30.40 | 0.00 | - | - | 1 | 65.01% |
| XOM240816C00095000 | 2024-05-29 2:56PM EDT | 95.00 | 19.70 | 21.25 | 25.50 | 0.00 | - | 2 | 9 | 56.69% |
| XOM240816C00100000 | 2024-05-29 3:36PM EDT | 100.00 | 15.21 | 18.50 | 19.05 | 0.00 | - | 5 | 16 | 37.51% |
| XOM240816C00105000 | 2024-05-31 3:34PM EDT | 105.00 | 13.40 | 13.90 | 14.45 | +2.65 | +24.65% | 3 | 36 | 32.37% |
| XOM240816C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 9.45 | 9.65 | 10.15 | +2.25 | +31.25% | 19 | 260 | 27.94% |
| XOM240816C00115000 | 2024-05-31 3:44PM EDT | 115.00 | 6.10 | 5.15 | 6.40 | +1.99 | +48.42% | 132 | 1,030 | 24.40% |
| XOM240816C00120000 | 2024-05-31 3:57PM EDT | 120.00 | 3.50 | 3.40 | 3.45 | +1.35 | +62.79% | 1,895 | 3,278 | 21.60% |
| XOM240816C00125000 | 2024-05-31 3:56PM EDT | 125.00 | 1.61 | 1.64 | 1.72 | +0.64 | +65.98% | 523 | 1,678 | 20.68% |
| XOM240816C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.75 | 0.74 | 0.96 | +0.31 | +70.45% | 1,568 | 2,780 | 21.70% |
| XOM240816C00135000 | 2024-05-29 3:43PM EDT | 135.00 | 0.18 | 0.29 | 0.37 | 0.00 | - | 3 | 543 | 20.75% |
| XOM240816C00140000 | 2024-05-31 2:28PM EDT | 140.00 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 6 | 118 | 20.75% |
| XOM240816C00145000 | 2024-05-31 2:59PM EDT | 145.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 185 | 21.39% |
| XOM240816C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 60 | 51 | 23.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816P00090000 | 2024-05-23 3:34PM EDT | 90.00 | 0.15 | 0.01 | 0.13 | -0.03 | -16.67% | 1 | 21 | 29.40% |
| XOM240816P00095000 | 2024-05-31 2:28PM EDT | 95.00 | 0.22 | 0.18 | 0.21 | -0.08 | -26.67% | 1 | 36 | 26.32% |
| XOM240816P00100000 | 2024-05-31 1:55PM EDT | 100.00 | 0.37 | 0.22 | 0.46 | -0.24 | -39.34% | 20 | 347 | 24.88% |
| XOM240816P00105000 | 2024-05-31 3:10PM EDT | 105.00 | 0.86 | 0.73 | 0.79 | -0.44 | -33.85% | 32 | 421 | 22.10% |
| XOM240816P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 1.56 | 1.53 | 1.60 | -0.86 | -35.54% | 250 | 913 | 20.61% |
| XOM240816P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 2.95 | 2.95 | 3.05 | -1.65 | -35.87% | 352 | 1,452 | 19.19% |
| XOM240816P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 5.85 | 5.30 | 5.40 | -1.95 | -25.00% | 131 | 639 | 17.85% |
| XOM240816P00125000 | 2024-05-31 1:56PM EDT | 125.00 | 9.05 | 8.30 | 8.85 | -2.76 | -23.37% | 39 | 18 | 17.08% |
© 2024 Yahoo. All rights reserved.