UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.06 +1,123.29 (+2.43%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 50.00 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 45.10 | 48.50 | 0.00 | - | 1 | 1 | 53.98% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 75.00 | 44.88 | 39.60 | 43.70 | 0.00 | - | 13 | 12 | 49.46% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 39.14 | 34.55 | 39.00 | 0.00 | - | 6 | 23 | 45.59% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 34.45 | 30.20 | 34.20 | 0.00 | - | 28 | 222 | 41.15% |
| XOM241220C00090000 | 2024-05-01 1:58PM EDT | 90.00 | 27.59 | 26.40 | 29.05 | 0.00 | - | 2 | 91 | 35.13% |
| XOM241220C00095000 | 2024-04-26 2:03PM EDT | 95.00 | 25.65 | 23.00 | 23.50 | 0.00 | - | 3 | 123 | 27.60% |
| XOM241220C00100000 | 2024-05-01 1:30PM EDT | 100.00 | 19.41 | 18.95 | 19.50 | 0.00 | - | 62 | 1,280 | 26.73% |
| XOM241220C00105000 | 2024-05-01 12:01PM EDT | 105.00 | 15.85 | 15.25 | 15.75 | 0.00 | - | 6 | 1,606 | 25.69% |
| XOM241220C00110000 | 2024-05-02 10:49AM EDT | 110.00 | 12.44 | 11.90 | 12.30 | +0.41 | +3.41% | 7 | 859 | 24.52% |
| XOM241220C00115000 | 2024-05-02 10:08AM EDT | 115.00 | 9.15 | 9.00 | 10.20 | +0.20 | +2.23% | 1 | 1,202 | 26.00% |
| XOM241220C00120000 | 2024-05-02 3:05PM EDT | 120.00 | 6.90 | 6.60 | 6.85 | -0.40 | -5.48% | 7 | 2,941 | 22.86% |
| XOM241220C00125000 | 2024-05-02 2:21PM EDT | 125.00 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 1,530 | 2,123 | 22.35% |
| XOM241220C00130000 | 2024-05-02 3:05PM EDT | 130.00 | 3.50 | 3.30 | 3.50 | -0.10 | -2.78% | 30 | 1,597 | 22.22% |
| XOM241220C00135000 | 2024-05-01 3:41PM EDT | 135.00 | 2.37 | 2.26 | 2.42 | 0.00 | - | 9 | 2,622 | 22.03% |
| XOM241220C00140000 | 2024-05-02 10:17AM EDT | 140.00 | 1.65 | 1.52 | 1.61 | -0.05 | -2.94% | 12 | 1,304 | 21.75% |
| XOM241220C00145000 | 2024-05-01 1:43PM EDT | 145.00 | 1.14 | 1.02 | 1.11 | 0.00 | - | 1 | 637 | 21.88% |
| XOM241220C00150000 | 2024-05-02 9:55AM EDT | 150.00 | 0.78 | 0.68 | 0.74 | +0.01 | +1.30% | 2 | 586 | 21.88% |
| XOM241220C00155000 | 2024-05-02 1:47PM EDT | 155.00 | 0.50 | 0.44 | 0.48 | -0.11 | -18.03% | 2 | 269 | 21.80% |
| XOM241220C00160000 | 2024-05-02 2:08PM EDT | 160.00 | 0.32 | 0.29 | 0.34 | -0.33 | -50.77% | 1 | 232 | 22.17% |
| XOM241220C00165000 | 2024-04-12 1:52PM EDT | 165.00 | 0.71 | 0.19 | 0.23 | 0.00 | - | 1 | 25 | 22.32% |
| XOM241220C00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.33 | 0.12 | 0.17 | 0.00 | - | 6 | 270 | 22.75% |
| XOM241220C00175000 | 2024-04-26 3:08PM EDT | 175.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 100 | 1,857 | 23.05% |
| XOM241220C00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 9 | 108 | 23.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 47.46% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 43.36% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 37.60% |
| XOM241220P00065000 | 2024-04-22 1:33PM EDT | 65.00 | 0.04 | 0.03 | 0.19 | 0.00 | - | 1 | 36 | 35.74% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 15 | 116 | 31.10% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.25 | 0.19 | 0.26 | 0.00 | - | 3 | 262 | 29.35% |
| XOM241220P00080000 | 2024-05-01 1:25PM EDT | 80.00 | 0.42 | 0.32 | 0.40 | 0.00 | - | 50 | 529 | 27.71% |
| XOM241220P00085000 | 2024-05-01 12:06PM EDT | 85.00 | 0.65 | 0.54 | 0.62 | 0.00 | - | 20 | 540 | 26.27% |
| XOM241220P00090000 | 2024-05-02 3:05PM EDT | 90.00 | 0.94 | 0.91 | 0.99 | 0.00 | - | 7 | 1,692 | 25.17% |
| XOM241220P00095000 | 2024-05-02 3:27PM EDT | 95.00 | 1.46 | 1.43 | 1.53 | -0.04 | -2.67% | 3 | 1,690 | 24.09% |
| XOM241220P00100000 | 2024-05-02 3:05PM EDT | 100.00 | 2.23 | 2.17 | 2.33 | +0.07 | +3.24% | 3,016 | 1,432 | 23.14% |
| XOM241220P00105000 | 2024-05-02 1:50PM EDT | 105.00 | 3.34 | 3.30 | 3.45 | -0.06 | -1.76% | 14 | 1,727 | 22.23% |
| XOM241220P00110000 | 2024-05-02 2:17PM EDT | 110.00 | 4.90 | 4.80 | 5.00 | -0.16 | -3.16% | 29 | 987 | 21.45% |
| XOM241220P00115000 | 2024-05-02 2:22PM EDT | 115.00 | 6.90 | 6.80 | 7.00 | -0.09 | -1.29% | 26 | 1,076 | 20.67% |
| XOM241220P00120000 | 2024-05-02 2:17PM EDT | 120.00 | 9.45 | 9.30 | 9.60 | +0.15 | +1.61% | 11 | 674 | 20.15% |
| XOM241220P00125000 | 2024-05-01 2:34PM EDT | 125.00 | 12.20 | 12.40 | 12.70 | 0.00 | - | 3 | 480 | 19.61% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 14.10 | 15.95 | 16.35 | 0.00 | - | 1 | 117 | 19.32% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 135.00 | 19.40 | 19.85 | 20.60 | 0.00 | - | 2 | 40 | 19.89% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.45% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 155.00 | 33.96 | 38.95 | 40.95 | 0.00 | - | 4 | 4 | 31.87% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 48.90 | 50.95 | 0.00 | - | 1 | 0 | 36.29% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 53.55 | 54.45 | 0.00 | - | - | 0 | 29.14% |
© 2024 Yahoo. All rights reserved.