Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 50.00 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM240920C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.90 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00065000 | 2024-02-02 4:19PM EDT | 65.00 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 82.86% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 75.00 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 87.07% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 80.00 | 40.70 | 36.80 | 37.40 | 0.00 | - | 1 | 233 | 44.41% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 85.00 | 37.85 | 31.95 | 32.55 | 0.00 | - | 1 | 478 | 40.02% |
| XOM240920C00090000 | 2024-05-01 1:58PM EDT | 90.00 | 26.74 | 27.10 | 27.70 | 0.00 | - | 2 | 625 | 35.54% |
| XOM240920C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 23.93 | 22.45 | 22.90 | 0.00 | - | 1 | 1,071 | 31.26% |
| XOM240920C00100000 | 2024-05-01 1:30PM EDT | 100.00 | 17.90 | 18.10 | 18.40 | 0.00 | - | 14 | 2,377 | 28.39% |
| XOM240920C00105000 | 2024-05-01 2:40PM EDT | 105.00 | 14.40 | 13.90 | 14.20 | 0.00 | - | 4 | 3,158 | 26.06% |
| XOM240920C00110000 | 2024-05-02 10:06AM EDT | 110.00 | 10.00 | 10.25 | 10.35 | -0.33 | -3.19% | 1 | 3,148 | 23.90% |
| XOM240920C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 7.25 | 7.15 | 7.30 | +0.30 | +4.32% | 1 | 3,016 | 23.02% |
| XOM240920C00120000 | 2024-05-02 10:55AM EDT | 120.00 | 4.70 | 4.70 | 4.75 | +0.15 | +3.30% | 76 | 6,378 | 21.86% |
| XOM240920C00125000 | 2024-05-02 10:29AM EDT | 125.00 | 3.03 | 2.97 | 3.00 | +0.14 | +4.84% | 40 | 6,526 | 21.44% |
| XOM240920C00130000 | 2024-05-01 3:35PM EDT | 130.00 | 1.70 | 1.81 | 1.85 | 0.00 | - | 46 | 3,843 | 21.36% |
| XOM240920C00135000 | 2024-05-02 9:53AM EDT | 135.00 | 1.05 | 1.05 | 1.09 | +0.03 | +2.94% | 21 | 1,562 | 21.28% |
| XOM240920C00140000 | 2024-05-01 10:38AM EDT | 140.00 | 0.67 | 0.61 | 0.63 | 0.00 | - | 27 | 8,543 | 21.31% |
| XOM240920C00145000 | 2024-05-01 12:23PM EDT | 145.00 | 0.36 | 0.35 | 0.38 | 0.00 | - | 4 | 545 | 21.68% |
| XOM240920C00150000 | 2024-05-01 3:21PM EDT | 150.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 2 | 664 | 22.07% |
| XOM240920C00155000 | 2024-05-01 12:12PM EDT | 155.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 136 | 22.71% |
| XOM240920C00160000 | 2024-04-30 9:53AM EDT | 160.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 12 | 91 | 23.34% |
| XOM240920C00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 142 | 24.51% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 17 | 27.39% |
| XOM240920C00175000 | 2024-05-01 10:00AM EDT | 175.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 265 | 28.76% |
| XOM240920C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 33 | 28.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 402 | 53.91% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 53.32% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 48.63% |
| XOM240920P00065000 | 2024-04-16 11:13AM EDT | 65.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 4,426 | 41.21% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 954 | 36.91% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 2 | 1,033 | 33.69% |
| XOM240920P00080000 | 2024-05-01 12:36PM EDT | 80.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1 | 2,371 | 29.59% |
| XOM240920P00085000 | 2024-05-01 1:58PM EDT | 85.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 5 | 1,544 | 27.15% |
| XOM240920P00090000 | 2024-05-02 10:19AM EDT | 90.00 | 0.38 | 0.34 | 0.37 | 0.00 | - | 1 | 4,974 | 25.56% |
| XOM240920P00095000 | 2024-04-30 3:18PM EDT | 95.00 | 0.55 | 0.63 | 0.66 | 0.00 | - | 2 | 3,098 | 24.20% |
| XOM240920P00100000 | 2024-05-02 10:47AM EDT | 100.00 | 1.07 | 1.10 | 1.14 | -0.15 | -12.30% | 13 | 4,660 | 22.86% |
| XOM240920P00105000 | 2024-05-02 10:49AM EDT | 105.00 | 1.91 | 1.87 | 1.92 | +0.06 | +3.24% | 35 | 5,206 | 21.61% |
| XOM240920P00110000 | 2024-05-02 9:54AM EDT | 110.00 | 3.20 | 3.20 | 3.25 | -0.25 | -7.25% | 7 | 2,554 | 20.89% |
| XOM240920P00115000 | 2024-05-02 10:57AM EDT | 115.00 | 5.05 | 5.00 | 5.10 | -0.25 | -4.72% | 231 | 5,672 | 19.94% |
| XOM240920P00120000 | 2024-05-02 10:53AM EDT | 120.00 | 7.80 | 7.55 | 7.65 | +0.45 | +6.12% | 32 | 6,520 | 19.12% |
| XOM240920P00125000 | 2024-05-01 11:09AM EDT | 125.00 | 10.76 | 10.85 | 11.00 | 0.00 | - | 2 | 1,971 | 18.76% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 15.05 | 14.65 | 14.90 | 0.00 | - | 1 | 15 | 18.26% |
| XOM240920P00135000 | 2024-05-01 2:00PM EDT | 135.00 | 19.78 | 19.05 | 19.40 | 0.00 | - | 1 | 2 | 18.86% |
| XOM240920P00140000 | 2024-04-26 1:55PM EDT | 140.00 | 22.40 | 23.90 | 24.30 | 0.00 | - | 10 | 46 | 21.24% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 145.00 | 23.92 | 28.85 | 29.45 | 0.00 | - | - | 2 | 25.43% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 150.00 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 78.05% |
© 2024 Yahoo. All rights reserved.