UK markets open in 6 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,311.30 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,074.76 +1,095.25 (+2.38%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 35.45 | 38.85 | 0.00 | - | - | 1 | 37.99% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 36.82 | 32.20 | 35.20 | 0.00 | - | 2 | 4 | 39.03% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 29.05 | 27.35 | 30.45 | 0.00 | - | 1 | 3 | 35.08% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 95.00 | 27.19 | 23.25 | 25.10 | 0.00 | - | 1 | 18 | 29.16% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 100.00 | 24.41 | 20.20 | 21.80 | 0.00 | - | 5 | 5 | 29.63% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 105.00 | 17.67 | 16.85 | 17.65 | 0.00 | - | 7 | 8 | 26.91% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 17.30 | 13.45 | 14.15 | 0.00 | - | 1 | 13 | 25.36% |
| XOM250321C00115000 | 2024-05-01 1:22PM EDT | 115.00 | 11.25 | 10.85 | 11.30 | 0.00 | - | 2 | 116 | 24.63% |
| XOM250321C00120000 | 2024-05-02 3:55PM EDT | 120.00 | 8.55 | 8.45 | 8.75 | -0.50 | -5.52% | 87 | 175 | 23.78% |
| XOM250321C00125000 | 2024-05-02 1:27PM EDT | 125.00 | 6.58 | 6.40 | 6.70 | -0.17 | -2.52% | 357 | 357 | 23.25% |
| XOM250321C00130000 | 2024-05-02 1:40PM EDT | 130.00 | 5.05 | 4.80 | 5.05 | -0.10 | -1.94% | 30 | 328 | 22.85% |
| XOM250321C00135000 | 2024-05-02 1:32PM EDT | 135.00 | 3.71 | 3.65 | 3.80 | -0.64 | -14.71% | 10 | 121 | 22.68% |
| XOM250321C00140000 | 2024-05-01 1:29PM EDT | 140.00 | 2.90 | 2.68 | 2.82 | 0.00 | - | 5 | 124 | 22.52% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 2.85 | 1.95 | 2.07 | 0.00 | - | 6 | 53 | 22.41% |
| XOM250321C00150000 | 2024-05-01 2:34PM EDT | 150.00 | 1.65 | 1.40 | 1.51 | 0.00 | - | 3 | 66 | 22.34% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 1.02 | 1.20 | 0.00 | - | 5 | 129 | 22.83% |
| XOM250321C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 1.43 | 0.73 | 0.89 | 0.00 | - | 1 | 6 | 22.89% |
| XOM250321C00165000 | 2024-05-01 2:03PM EDT | 165.00 | 0.61 | 0.52 | 0.68 | 0.00 | - | 1 | 48 | 23.12% |
| XOM250321C00170000 | 2024-04-16 3:32PM EDT | 170.00 | 0.81 | 0.36 | 0.45 | 0.00 | - | 1 | 2 | 22.71% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.26 | 0.34 | 0.00 | - | - | 1 | 22.90% |
| XOM250321C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.25 | 0.14 | 0.27 | -0.20 | -44.44% | 4 | 8 | 23.27% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.09 | 0.17 | 0.00 | - | 3 | 4 | 33.50% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.17 | 0.24 | 0.00 | - | 15 | 60 | 31.49% |
| XOM250321P00070000 | 2024-05-01 1:50PM EDT | 70.00 | 0.35 | 0.29 | 0.37 | 0.00 | - | 1 | 19 | 30.10% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.47 | 0.55 | 0.00 | - | 15 | 61 | 28.69% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.74 | 0.66 | 0.82 | 0.00 | - | 4 | 6 | 27.47% |
| XOM250321P00085000 | 2024-04-30 10:32AM EDT | 85.00 | 1.00 | 1.02 | 1.20 | 0.00 | - | 1 | 17 | 26.31% |
| XOM250321P00090000 | 2024-04-30 2:54PM EDT | 90.00 | 1.55 | 1.54 | 1.75 | 0.00 | - | 2 | 185 | 25.32% |
| XOM250321P00095000 | 2024-05-01 11:11AM EDT | 95.00 | 2.44 | 2.24 | 2.47 | 0.00 | - | 1 | 33 | 24.27% |
| XOM250321P00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.39 | 3.30 | 3.45 | 0.00 | - | 1 | 96 | 23.33% |
| XOM250321P00105000 | 2024-05-02 2:44PM EDT | 105.00 | 4.67 | 4.40 | 4.75 | -0.13 | -2.71% | 162 | 294 | 22.50% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.50 | 6.15 | 6.35 | 0.00 | - | 1 | 1,176 | 21.56% |
| XOM250321P00115000 | 2024-05-02 12:33PM EDT | 115.00 | 8.34 | 8.20 | 8.40 | -0.16 | -1.88% | 397 | 236 | 20.80% |
| XOM250321P00120000 | 2024-05-02 1:21PM EDT | 120.00 | 10.70 | 10.65 | 10.95 | -0.10 | -0.93% | 14 | 120 | 20.22% |
| XOM250321P00125000 | 2024-05-01 1:50PM EDT | 125.00 | 14.00 | 13.05 | 14.60 | 0.00 | - | 10 | 29 | 21.25% |
| XOM250321P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 14.70 | 15.35 | 18.25 | 0.00 | - | - | 10 | 21.47% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 28.15 | 31.10 | 0.00 | - | - | 9 | 23.40% |
© 2024 Yahoo. All rights reserved.