UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.70 -0.30 (-0.38%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,021.59 +118.30 (+0.31%) Bitcoin GBP
47,228.91 +1,611.15 (+3.53%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 80.00 | 38.75 | 36.15 | 36.70 | 0.00 | - | 1 | 10 | 33.86% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 31.30 | 31.95 | 0.00 | - | 2 | 7 | 32.08% |
| XOM241018C00090000 | 2024-05-01 3:23PM EDT | 90.00 | 27.75 | 26.75 | 27.05 | 0.00 | - | 20 | 151 | 28.24% |
| XOM241018C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 22.80 | 22.20 | 22.50 | -3.30 | -12.64% | 12 | 35 | 26.70% |
| XOM241018C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 21.65 | 18.00 | 18.15 | 0.00 | - | 6 | 96 | 25.17% |
| XOM241018C00105000 | 2024-04-29 10:30AM EDT | 105.00 | 17.50 | 14.00 | 14.20 | 0.00 | - | 5 | 86 | 24.17% |
| XOM241018C00110000 | 2024-05-01 3:42PM EDT | 110.00 | 11.32 | 10.50 | 10.65 | +0.62 | +5.79% | 1 | 302 | 23.16% |
| XOM241018C00115000 | 2024-05-02 11:54AM EDT | 115.00 | 7.67 | 7.55 | 7.65 | -0.53 | -6.46% | 7 | 996 | 22.36% |
| XOM241018C00120000 | 2024-05-01 3:35PM EDT | 120.00 | 5.45 | 5.15 | 5.25 | 0.00 | - | 57 | 4,319 | 21.74% |
| XOM241018C00125000 | 2024-05-02 10:37AM EDT | 125.00 | 3.78 | 3.40 | 3.50 | +0.18 | +5.00% | 9 | 2,354 | 21.47% |
| XOM241018C00130000 | 2024-05-02 10:50AM EDT | 130.00 | 2.41 | 2.18 | 2.22 | +0.01 | +0.42% | 4 | 1,758 | 21.17% |
| XOM241018C00135000 | 2024-05-02 10:56AM EDT | 135.00 | 1.50 | 1.35 | 1.39 | +0.02 | +1.35% | 14 | 4,103 | 21.12% |
| XOM241018C00140000 | 2024-05-02 10:07AM EDT | 140.00 | 0.89 | 0.83 | 0.86 | -0.31 | -25.83% | 1 | 2,356 | 21.19% |
| XOM241018C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 0.56 | 0.51 | 0.54 | 0.00 | - | 6 | 2,678 | 21.45% |
| XOM241018C00150000 | 2024-05-01 12:49PM EDT | 150.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 1 | 493 | 21.85% |
| XOM241018C00155000 | 2024-04-26 12:20PM EDT | 155.00 | 0.31 | 0.20 | 0.23 | 0.00 | - | 13 | 460 | 22.32% |
| XOM241018C00160000 | 2024-04-23 11:04AM EDT | 160.00 | 0.28 | 0.13 | 0.15 | 0.00 | - | 6 | 18 | 22.71% |
| XOM241018C00165000 | 2024-04-19 1:22PM EDT | 165.00 | 0.27 | 0.08 | 0.11 | 0.00 | - | 29 | 62 | 23.44% |
| XOM241018C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 21 | 24.02% |
| XOM241018C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 25 | 124 | 27.00% |
| XOM241018C00180000 | 2024-04-25 2:39PM EDT | 180.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 309 | 28.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.78% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 37.01% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 35.74% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 5 | 37 | 29.98% |
| XOM241018P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 103 | 138 | 27.83% |
| XOM241018P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 100 | 1,080 | 26.07% |
| XOM241018P00090000 | 2024-05-02 10:55AM EDT | 90.00 | 0.47 | 0.47 | 0.49 | -0.01 | -2.08% | 4 | 266 | 24.76% |
| XOM241018P00095000 | 2024-05-02 9:31AM EDT | 95.00 | 0.87 | 0.82 | 0.85 | -0.04 | -4.40% | 1 | 331 | 23.58% |
| XOM241018P00100000 | 2024-05-02 9:46AM EDT | 100.00 | 1.39 | 1.40 | 1.45 | -0.07 | -4.79% | 8 | 1,605 | 22.58% |
| XOM241018P00105000 | 2024-05-02 11:09AM EDT | 105.00 | 2.30 | 2.34 | 2.39 | -0.08 | -3.36% | 9 | 2,784 | 21.68% |
| XOM241018P00110000 | 2024-05-02 10:47AM EDT | 110.00 | 3.55 | 3.75 | 3.85 | -0.21 | -5.59% | 14 | 1,692 | 21.09% |
| XOM241018P00115000 | 2024-05-02 11:30AM EDT | 115.00 | 5.65 | 5.70 | 5.80 | +0.35 | +6.60% | 127 | 1,161 | 20.30% |
| XOM241018P00120000 | 2024-05-02 9:43AM EDT | 120.00 | 7.95 | 8.30 | 8.45 | -0.50 | -5.92% | 1 | 717 | 19.84% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 125.00 | 9.49 | 11.55 | 11.75 | 0.00 | - | 2 | 145 | 19.57% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 130.00 | 13.14 | 15.45 | 15.60 | 0.00 | - | 10 | 8 | 19.45% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 140.00 | 23.40 | 24.45 | 24.95 | 0.00 | - | 1 | 3 | 23.02% |
© 2024 Yahoo. All rights reserved.