Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241011C00070000 | 2024-09-09 3:34PM EDT | 70.00 | 45.89 | 50.20 | 53.60 | 0.00 | - | - | 2 | 611.72% |
| XOM241011C00075000 | 2024-10-10 12:40PM EDT | 75.00 | 48.50 | 47.15 | 50.00 | +7.30 | +17.72% | 1 | 3 | 540.63% |
| XOM241011C00080000 | 2024-10-10 12:40PM EDT | 80.00 | 43.60 | 42.05 | 45.00 | -1.90 | -4.18% | 1 | 3 | 468.75% |
| XOM241011C00095000 | 2024-10-01 12:32PM EDT | 95.00 | 24.95 | 26.65 | 29.90 | 0.00 | - | - | 8 | 253.13% |
| XOM241011C00098000 | 2024-09-23 11:36AM EDT | 98.00 | 18.70 | 23.35 | 27.05 | 0.00 | - | - | 5 | 200.00% |
| XOM241011C00100000 | 2024-10-03 10:10AM EDT | 100.00 | 22.25 | 22.60 | 23.50 | 0.00 | - | 2 | 9 | 252.34% |
| XOM241011C00101000 | 2024-09-16 10:52AM EDT | 101.00 | 11.60 | 20.75 | 22.45 | 0.00 | - | - | 2 | 235.16% |
| XOM241011C00102000 | 2024-09-26 12:48PM EDT | 102.00 | 11.25 | 20.10 | 21.45 | 0.00 | - | - | 1 | 225.39% |
| XOM241011C00103000 | 2024-09-11 12:03PM EDT | 103.00 | 7.45 | 19.60 | 20.50 | 0.00 | - | - | 1 | 223.05% |
| XOM241011C00104000 | 2024-09-03 11:58AM EDT | 104.00 | 12.15 | 18.50 | 19.20 | 0.00 | - | - | 2 | 153.91% |
| XOM241011C00105000 | 2024-10-09 1:52PM EDT | 105.00 | 17.60 | 16.05 | 18.50 | 0.00 | - | 9 | 13 | 203.91% |
| XOM241011C00106000 | 2024-10-07 1:37PM EDT | 106.00 | 20.00 | 16.60 | 17.50 | 0.00 | - | 1 | 13 | 194.14% |
| XOM241011C00107000 | 2024-09-26 2:10PM EDT | 107.00 | 6.90 | 14.95 | 18.00 | 0.00 | - | 5 | 5 | 181.45% |
| XOM241011C00108000 | 2024-10-10 9:39AM EDT | 108.00 | 14.75 | 14.70 | 15.50 | +1.35 | +10.07% | 10 | 26 | 175.00% |
| XOM241011C00109000 | 2024-10-03 3:46PM EDT | 109.00 | 13.55 | 12.05 | 14.50 | 0.00 | - | 20 | 17 | 165.43% |
| XOM241011C00110000 | 2024-10-09 11:51AM EDT | 110.00 | 11.90 | 12.95 | 14.95 | 0.00 | - | 11 | 304 | 195.31% |
| XOM241011C00111000 | 2024-10-07 2:30PM EDT | 111.00 | 14.55 | 10.90 | 13.30 | 0.00 | - | 2 | 59 | 208.20% |
| XOM241011C00112000 | 2024-10-08 11:09AM EDT | 112.00 | 10.47 | 9.85 | 13.15 | 0.00 | - | 1 | 328 | 136.52% |
| XOM241011C00113000 | 2024-10-10 10:48AM EDT | 113.00 | 10.50 | 8.25 | 11.75 | +1.00 | +10.53% | 1 | 144 | 210.16% |
| XOM241011C00114000 | 2024-10-10 9:37AM EDT | 114.00 | 8.87 | 7.90 | 10.35 | +0.84 | +10.46% | 2 | 313 | 175.00% |
| XOM241011C00115000 | 2024-10-10 3:35PM EDT | 115.00 | 8.43 | 7.95 | 10.20 | +1.53 | +22.17% | 22 | 748 | 146.78% |
| XOM241011C00116000 | 2024-10-10 12:44PM EDT | 116.00 | 7.53 | 7.00 | 7.30 | +1.59 | +26.77% | 29 | 403 | 78.52% |
| XOM241011C00117000 | 2024-10-10 12:58PM EDT | 117.00 | 6.35 | 6.05 | 7.80 | +1.05 | +19.81% | 66 | 435 | 114.45% |
| XOM241011C00118000 | 2024-10-10 3:01PM EDT | 118.00 | 5.50 | 4.90 | 7.20 | +0.95 | +20.88% | 32 | 586 | 109.18% |
| XOM241011C00119000 | 2024-10-10 3:56PM EDT | 119.00 | 4.36 | 4.00 | 6.25 | +0.86 | +24.57% | 19 | 1,612 | 100.29% |
| XOM241011C00120000 | 2024-10-10 3:58PM EDT | 120.00 | 3.25 | 3.10 | 3.95 | +0.69 | +26.95% | 702 | 1,502 | 56.84% |
| XOM241011C00121000 | 2024-10-10 3:57PM EDT | 121.00 | 2.38 | 2.19 | 2.81 | +0.58 | +32.22% | 161 | 1,951 | 58.98% |
| XOM241011C00122000 | 2024-10-10 3:59PM EDT | 122.00 | 1.45 | 1.34 | 1.77 | +0.35 | +31.82% | 593 | 1,629 | 43.26% |
| XOM241011C00123000 | 2024-10-10 3:59PM EDT | 123.00 | 0.76 | 0.76 | 0.86 | +0.11 | +16.92% | 2,079 | 3,489 | 30.66% |
| XOM241011C00124000 | 2024-10-10 3:59PM EDT | 124.00 | 0.39 | 0.35 | 0.42 | +0.02 | +5.41% | 1,593 | 2,746 | 30.08% |
| XOM241011C00125000 | 2024-10-10 3:58PM EDT | 125.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 2,437 | 3,755 | 31.35% |
| XOM241011C00126000 | 2024-10-10 3:58PM EDT | 126.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 1,231 | 4,528 | 32.81% |
| XOM241011C00127000 | 2024-10-10 3:37PM EDT | 127.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 301 | 2,448 | 37.50% |
| XOM241011C00128000 | 2024-10-10 3:57PM EDT | 128.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 164 | 1,541 | 39.45% |
| XOM241011C00129000 | 2024-10-10 3:19PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 24 | 1,781 | 45.70% |
| XOM241011C00130000 | 2024-10-10 3:32PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 248 | 1,085 | 49.22% |
| XOM241011C00131000 | 2024-10-10 2:18PM EDT | 131.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 4,012 | 50.00% |
| XOM241011C00132000 | 2024-10-10 3:51PM EDT | 132.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 17 | 328 | 60.16% |
| XOM241011C00133000 | 2024-10-10 10:09AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 1,457 | 60.94% |
| XOM241011C00134000 | 2024-10-07 12:53PM EDT | 134.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 185 | 166 | 84.38% |
| XOM241011C00135000 | 2024-10-09 3:13PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 279 | 65.63% |
| XOM241011C00136000 | 2024-10-08 12:08PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 68.75% |
| XOM241011C00138000 | 2024-10-08 3:28PM EDT | 138.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 154.10% |
| XOM241011C00139000 | 2024-10-07 3:55PM EDT | 139.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 23 | 161.33% |
| XOM241011C00140000 | 2024-10-08 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,542 | 87.50% |
| XOM241011C00145000 | 2024-10-07 3:28PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 32 | 129.69% |
| XOM241011C00150000 | 2024-10-07 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 131.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241011P00065000 | 2024-09-11 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| XOM241011P00080000 | 2024-09-05 3:07PM EDT | 80.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 1 | 413.28% |
| XOM241011P00090000 | 2024-10-02 11:07AM EDT | 90.00 | 0.60 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 225.00% |
| XOM241011P00095000 | 2024-09-27 1:43PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 25 | 190.63% |
| XOM241011P00096000 | 2024-09-30 12:15PM EDT | 96.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 18 | 187.50% |
| XOM241011P00097000 | 2024-09-25 3:50PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 156.25% |
| XOM241011P00098000 | 2024-10-08 10:00AM EDT | 98.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 150.00% |
| XOM241011P00099000 | 2024-10-01 9:30AM EDT | 99.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 167.19% |
| XOM241011P00100000 | 2024-10-02 2:17PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 122 | 160.94% |
| XOM241011P00101000 | 2024-10-08 10:01AM EDT | 101.00 | 0.70 | 0.00 | 0.04 | 0.00 | - | 2 | 195 | 153.13% |
| XOM241011P00102000 | 2024-10-08 10:01AM EDT | 102.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 1 | 237 | 146.88% |
| XOM241011P00103000 | 2024-10-04 9:42AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,123 | 128.13% |
| XOM241011P00104000 | 2024-10-10 11:27AM EDT | 104.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 112 | 132.81% |
| XOM241011P00105000 | 2024-10-03 2:16PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 120 | 126.56% |
| XOM241011P00106000 | 2024-10-07 9:44AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 103.13% |
| XOM241011P00107000 | 2024-10-09 1:20PM EDT | 107.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 141 | 112.50% |
| XOM241011P00108000 | 2024-10-10 2:59PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 90.63% |
| XOM241011P00109000 | 2024-10-09 11:33AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 148 | 92.19% |
| XOM241011P00110000 | 2024-10-10 2:37PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 558 | 85.94% |
| XOM241011P00111000 | 2024-10-09 10:48AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 250 | 79.69% |
| XOM241011P00112000 | 2024-10-10 10:28AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 496 | 68.75% |
| XOM241011P00113000 | 2024-10-10 10:59AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 345 | 62.50% |
| XOM241011P00114000 | 2024-10-10 10:48AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 645 | 56.25% |
| XOM241011P00115000 | 2024-10-10 1:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 1,176 | 50.00% |
| XOM241011P00116000 | 2024-10-10 1:37PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 62 | 1,739 | 53.91% |
| XOM241011P00117000 | 2024-10-10 3:20PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 99 | 806 | 46.88% |
| XOM241011P00118000 | 2024-10-10 3:26PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 133 | 2,863 | 42.97% |
| XOM241011P00119000 | 2024-10-10 3:59PM EDT | 119.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 298 | 953 | 35.55% |
| XOM241011P00120000 | 2024-10-10 3:59PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 531 | 2,493 | 32.81% |
| XOM241011P00121000 | 2024-10-10 3:59PM EDT | 121.00 | 0.10 | 0.10 | 0.13 | -0.37 | -78.72% | 464 | 2,431 | 30.18% |
| XOM241011P00122000 | 2024-10-10 3:59PM EDT | 122.00 | 0.29 | 0.25 | 0.34 | -0.56 | -65.88% | 637 | 1,386 | 30.57% |
| XOM241011P00123000 | 2024-10-10 3:58PM EDT | 123.00 | 0.61 | 0.58 | 0.62 | -0.78 | -56.12% | 395 | 2,129 | 26.76% |
| XOM241011P00124000 | 2024-10-10 3:57PM EDT | 124.00 | 1.13 | 0.74 | 1.30 | -1.03 | -47.69% | 316 | 712 | 30.86% |
| XOM241011P00125000 | 2024-10-10 1:24PM EDT | 125.00 | 1.70 | 1.47 | 2.10 | -1.21 | -41.58% | 61 | 1,015 | 33.69% |
| XOM241011P00126000 | 2024-10-10 1:02PM EDT | 126.00 | 2.75 | 2.81 | 3.05 | -1.00 | -26.67% | 11 | 251 | 40.63% |
| XOM241011P00127000 | 2024-10-10 11:14AM EDT | 127.00 | 3.80 | 3.35 | 4.05 | -1.00 | -20.83% | 2 | 190 | 49.90% |
| XOM241011P00128000 | 2024-10-09 10:38AM EDT | 128.00 | 4.70 | 3.65 | 5.40 | -1.65 | -25.98% | 2 | 90 | 82.03% |
| XOM241011P00129000 | 2024-10-07 1:37PM EDT | 129.00 | 3.50 | 5.60 | 7.60 | 0.00 | - | 1 | 2 | 103.52% |
| XOM241011P00130000 | 2024-10-10 12:05PM EDT | 130.00 | 6.47 | 4.85 | 8.60 | -1.20 | -15.65% | 4 | 21 | 164.06% |
| XOM241011P00132000 | 2024-10-10 10:05AM EDT | 132.00 | 8.90 | 7.15 | 10.10 | -0.60 | -6.32% | 1 | 0 | 161.23% |
| XOM241011P00133000 | 2024-10-02 10:40AM EDT | 133.00 | 11.65 | 8.05 | 11.00 | 0.00 | - | - | 3 | 165.82% |
| XOM241011P00135000 | 2024-10-10 3:47PM EDT | 135.00 | 11.51 | 10.05 | 12.15 | -1.15 | -9.08% | 10 | 15 | 123.44% |
| XOM241011P00136000 | 2024-10-03 10:13AM EDT | 136.00 | 13.60 | 11.00 | 13.45 | 0.00 | - | - | 9 | 157.32% |
| XOM241011P00140000 | 2024-10-09 1:31PM EDT | 140.00 | 17.60 | 15.00 | 17.65 | 0.00 | - | 2 | 1 | 204.49% |
© 2024 Yahoo. All rights reserved.