Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927C00100000 | 2024-09-13 11:05AM EDT | 100.00 | 12.10 | 13.65 | 14.75 | 0.00 | - | 10 | 18 | 63.97% |
| XOM240927C00102000 | 2024-09-13 10:25AM EDT | 102.00 | 11.40 | 10.75 | 13.20 | +1.00 | +9.62% | - | 0 | 68.31% |
| XOM240927C00103000 | 2024-09-11 3:26PM EDT | 103.00 | 7.50 | 10.25 | 12.85 | 0.00 | - | - | 1 | 77.69% |
| XOM240927C00104000 | 2024-09-10 11:50AM EDT | 104.00 | 8.15 | 9.75 | 10.75 | 0.00 | - | 3 | 4 | 49.61% |
| XOM240927C00105000 | 2024-09-17 12:29PM EDT | 105.00 | 9.42 | 9.30 | 9.95 | +1.72 | +22.34% | 7 | 16 | 50.78% |
| XOM240927C00106000 | 2024-09-17 9:49AM EDT | 106.00 | 8.01 | 8.35 | 9.60 | +1.01 | +14.43% | 20 | 22 | 59.72% |
| XOM240927C00107000 | 2024-09-16 3:54PM EDT | 107.00 | 6.38 | 7.10 | 9.30 | 0.00 | - | 11 | 10 | 67.09% |
| XOM240927C00108000 | 2024-09-17 2:43PM EDT | 108.00 | 6.65 | 5.95 | 6.75 | +1.40 | +26.67% | 9 | 58 | 34.82% |
| XOM240927C00109000 | 2024-09-17 3:56PM EDT | 109.00 | 5.60 | 5.20 | 6.60 | +1.35 | +31.76% | 16 | 75 | 46.17% |
| XOM240927C00110000 | 2024-09-17 3:57PM EDT | 110.00 | 4.80 | 4.70 | 5.70 | +1.05 | +28.00% | 75 | 161 | 43.02% |
| XOM240927C00111000 | 2024-09-17 2:31PM EDT | 111.00 | 3.90 | 3.90 | 5.05 | +1.08 | +38.30% | 51 | 236 | 43.21% |
| XOM240927C00112000 | 2024-09-17 3:41PM EDT | 112.00 | 3.10 | 3.15 | 3.35 | +0.85 | +37.78% | 165 | 441 | 27.86% |
| XOM240927C00113000 | 2024-09-17 3:48PM EDT | 113.00 | 2.50 | 2.49 | 2.58 | +0.83 | +49.70% | 248 | 559 | 25.78% |
| XOM240927C00114000 | 2024-09-17 3:56PM EDT | 114.00 | 1.88 | 1.89 | 1.95 | +0.70 | +59.32% | 493 | 444 | 24.66% |
| XOM240927C00115000 | 2024-09-17 3:57PM EDT | 115.00 | 1.36 | 1.34 | 1.42 | +0.47 | +52.81% | 744 | 866 | 23.78% |
| XOM240927C00116000 | 2024-09-17 3:59PM EDT | 116.00 | 0.94 | 0.94 | 1.00 | +0.33 | +54.10% | 461 | 470 | 23.19% |
| XOM240927C00117000 | 2024-09-17 3:59PM EDT | 117.00 | 0.67 | 0.62 | 0.73 | +0.28 | +71.79% | 266 | 282 | 23.58% |
| XOM240927C00118000 | 2024-09-17 3:56PM EDT | 118.00 | 0.43 | 0.40 | 0.48 | +0.17 | +65.38% | 767 | 904 | 23.12% |
| XOM240927C00119000 | 2024-09-17 3:44PM EDT | 119.00 | 0.27 | 0.25 | 0.35 | +0.11 | +68.75% | 107 | 953 | 23.83% |
| XOM240927C00120000 | 2024-09-17 3:43PM EDT | 120.00 | 0.17 | 0.15 | 0.19 | +0.07 | +70.00% | 454 | 815 | 22.66% |
| XOM240927C00121000 | 2024-09-17 3:50PM EDT | 121.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 33 | 428 | 22.85% |
| XOM240927C00122000 | 2024-09-17 2:40PM EDT | 122.00 | 0.09 | 0.04 | 0.10 | +0.04 | +80.00% | 20 | 272 | 24.41% |
| XOM240927C00123000 | 2024-09-17 11:40AM EDT | 123.00 | 0.03 | 0.02 | 0.11 | -0.04 | -57.14% | 2 | 477 | 27.25% |
| XOM240927C00124000 | 2024-09-17 1:54PM EDT | 124.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 1,207 | 23.63% |
| XOM240927C00125000 | 2024-09-17 1:35PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 565 | 25.59% |
| XOM240927C00126000 | 2024-09-16 12:15PM EDT | 126.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 55 | 26.17% |
| XOM240927C00127000 | 2024-09-16 12:17PM EDT | 127.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 27.74% |
| XOM240927C00128000 | 2024-09-16 9:31AM EDT | 128.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 29.69% |
| XOM240927C00129000 | 2024-09-16 11:42AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 21 | 31.25% |
| XOM240927C00130000 | 2024-09-17 12:29PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 471 | 33.20% |
| XOM240927C00131000 | 2024-08-23 10:06AM EDT | 131.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 65.19% |
| XOM240927C00150000 | 2024-08-30 9:35AM EDT | 150.00 | 1.00 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 77.93% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927P00085000 | 2024-09-11 2:39PM EDT | 85.00 | 0.02 | - | 0.82 | 0.00 | - | - | 5 | 129.88% |
| XOM240927P00090000 | 2024-09-16 3:30PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 60 | 53.13% |
| XOM240927P00095000 | 2024-09-16 9:42AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 48.05% |
| XOM240927P00100000 | 2024-09-17 3:12PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 10 | 162 | 40.04% |
| XOM240927P00101000 | 2024-09-16 2:01PM EDT | 101.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 4 | 17 | 45.70% |
| XOM240927P00102000 | 2024-09-13 1:58PM EDT | 102.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 37 | 43.26% |
| XOM240927P00103000 | 2024-09-17 12:17PM EDT | 103.00 | 0.05 | 0.02 | 0.20 | -0.04 | -44.44% | 101 | 40 | 40.72% |
| XOM240927P00104000 | 2024-09-17 10:30AM EDT | 104.00 | 0.07 | 0.04 | 0.22 | -0.07 | -50.00% | 79 | 855 | 38.48% |
| XOM240927P00105000 | 2024-09-17 2:12PM EDT | 105.00 | 0.08 | 0.05 | 0.13 | -0.05 | -38.46% | 51 | 314 | 31.45% |
| XOM240927P00106000 | 2024-09-17 11:15AM EDT | 106.00 | 0.14 | 0.09 | 0.14 | -0.10 | -41.67% | 25 | 120 | 29.10% |
| XOM240927P00107000 | 2024-09-17 3:59PM EDT | 107.00 | 0.13 | 0.13 | 0.17 | -0.12 | -48.00% | 46 | 258 | 27.34% |
| XOM240927P00108000 | 2024-09-17 2:33PM EDT | 108.00 | 0.22 | 0.21 | 0.23 | -0.15 | -40.54% | 36 | 319 | 26.27% |
| XOM240927P00109000 | 2024-09-17 3:38PM EDT | 109.00 | 0.32 | 0.11 | 0.31 | -0.16 | -33.33% | 52 | 386 | 25.20% |
| XOM240927P00110000 | 2024-09-17 3:03PM EDT | 110.00 | 0.43 | 0.40 | 0.45 | -0.26 | -37.68% | 387 | 573 | 24.71% |
| XOM240927P00111000 | 2024-09-17 3:47PM EDT | 111.00 | 0.65 | 0.56 | 0.62 | -0.26 | -28.57% | 94 | 171 | 23.88% |
| XOM240927P00112000 | 2024-09-17 3:59PM EDT | 112.00 | 0.80 | 0.73 | 0.86 | -0.45 | -36.00% | 175 | 318 | 23.27% |
| XOM240927P00113000 | 2024-09-17 3:25PM EDT | 113.00 | 1.20 | 1.07 | 1.15 | -0.52 | -30.23% | 363 | 326 | 22.32% |
| XOM240927P00114000 | 2024-09-17 3:48PM EDT | 114.00 | 1.58 | 1.47 | 1.52 | -0.62 | -28.18% | 265 | 299 | 21.36% |
| XOM240927P00115000 | 2024-09-17 3:52PM EDT | 115.00 | 2.12 | 1.95 | 2.03 | -0.75 | -26.13% | 96 | 123 | 20.97% |
| XOM240927P00116000 | 2024-09-17 2:22PM EDT | 116.00 | 2.60 | 2.52 | 2.58 | -1.61 | -38.24% | 126 | 229 | 19.70% |
| XOM240927P00117000 | 2024-09-17 3:08PM EDT | 117.00 | 3.40 | 2.85 | 3.35 | -1.16 | -25.44% | 2 | 295 | 20.29% |
| XOM240927P00118000 | 2024-09-12 11:11AM EDT | 118.00 | 4.15 | 3.25 | 5.15 | -2.86 | -40.80% | 1 | 163 | 37.06% |
| XOM240927P00119000 | 2024-09-17 3:39PM EDT | 119.00 | 5.15 | 3.90 | 5.05 | -1.60 | -23.70% | 94 | 9 | 20.95% |
| XOM240927P00120000 | 2024-09-16 3:13PM EDT | 120.00 | 7.45 | 5.75 | 5.95 | 0.00 | - | 48 | 95 | 20.66% |
| XOM240927P00121000 | 2024-09-13 10:19AM EDT | 121.00 | 7.85 | 6.65 | 7.55 | -1.10 | -12.29% | 1 | 9 | 38.36% |
| XOM240927P00122000 | 2024-09-17 3:38PM EDT | 122.00 | 8.05 | 7.20 | 8.90 | -1.20 | -12.97% | 78 | 0 | 48.34% |
| XOM240927P00123000 | 2024-09-11 3:26PM EDT | 123.00 | 13.23 | 8.60 | 8.90 | 0.00 | - | 2 | 0 | 25.59% |
| XOM240927P00124000 | 2024-09-12 11:15AM EDT | 124.00 | 12.87 | 8.70 | 9.90 | 0.00 | - | 1 | 3 | 27.83% |
| XOM240927P00125000 | 2024-09-17 9:44AM EDT | 125.00 | 10.85 | 9.75 | 10.90 | +3.40 | +45.64% | 4 | 0 | 30.08% |
| XOM240927P00126000 | 2024-09-17 3:30PM EDT | 126.00 | 11.95 | 10.75 | 12.90 | +4.52 | +60.83% | 1 | 0 | 61.47% |
| XOM240927P00130000 | 2024-08-23 12:40PM EDT | 130.00 | 14.04 | 15.35 | 15.90 | 0.00 | - | 1 | 1 | 40.33% |
© 2024 Yahoo. All rights reserved.