Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 37.42 | 39.20 | 43.45 | 0.00 | - | 3 | 25 | 67.07% |
| XOM241018C00080000 | 2024-07-18 12:59PM EDT | 80.00 | 39.81 | 36.80 | 39.35 | 0.00 | - | 1 | 19 | 53.59% |
| XOM241018C00085000 | 2024-07-16 10:52AM EDT | 85.00 | 31.00 | 31.00 | 34.40 | 0.00 | - | 1 | 8 | 61.79% |
| XOM241018C00090000 | 2024-07-22 10:30AM EDT | 90.00 | 25.61 | 27.15 | 29.45 | 0.00 | - | 1 | 131 | 54.08% |
| XOM241018C00095000 | 2024-07-15 1:29PM EDT | 95.00 | 21.00 | 21.00 | 23.75 | 0.00 | - | 5 | 134 | 40.30% |
| XOM241018C00100000 | 2024-07-22 10:00AM EDT | 100.00 | 15.75 | 16.20 | 19.25 | 0.00 | - | 1 | 194 | 36.95% |
| XOM241018C00105000 | 2024-07-26 2:44PM EDT | 105.00 | 14.05 | 13.65 | 14.85 | -0.05 | -0.35% | 14 | 443 | 33.11% |
| XOM241018C00110000 | 2024-07-26 2:44PM EDT | 110.00 | 9.85 | 9.65 | 9.85 | +0.15 | +1.55% | 19 | 1,242 | 24.90% |
| XOM241018C00115000 | 2024-07-26 2:54PM EDT | 115.00 | 6.40 | 6.30 | 6.50 | -0.20 | -3.03% | 435 | 3,301 | 23.63% |
| XOM241018C00120000 | 2024-07-26 3:56PM EDT | 120.00 | 3.65 | 3.65 | 3.80 | -0.10 | -2.67% | 226 | 9,171 | 22.12% |
| XOM241018C00125000 | 2024-07-26 3:31PM EDT | 125.00 | 2.02 | 1.94 | 2.01 | -0.15 | -6.91% | 137 | 6,889 | 21.24% |
| XOM241018C00130000 | 2024-07-26 3:44PM EDT | 130.00 | 0.96 | 0.89 | 1.03 | -0.20 | -17.24% | 79 | 6,303 | 21.20% |
| XOM241018C00135000 | 2024-07-26 3:19PM EDT | 135.00 | 0.49 | 0.38 | 0.49 | -0.04 | -7.55% | 37 | 5,512 | 21.19% |
| XOM241018C00140000 | 2024-07-26 2:57PM EDT | 140.00 | 0.22 | 0.10 | 0.36 | -0.04 | -15.38% | 17 | 2,707 | 23.46% |
| XOM241018C00145000 | 2024-07-23 11:07AM EDT | 145.00 | 0.12 | 0.09 | 0.21 | +0.05 | +71.43% | 3 | 1,379 | 24.34% |
| XOM241018C00150000 | 2024-07-23 12:41PM EDT | 150.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 3 | 562 | 25.93% |
| XOM241018C00155000 | 2024-07-12 1:40PM EDT | 155.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 557 | 41.65% |
| XOM241018C00160000 | 2024-07-19 3:12PM EDT | 160.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 47.58% |
| XOM241018C00165000 | 2024-05-23 2:36PM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 56 | 33.30% |
| XOM241018C00170000 | 2024-05-10 11:28AM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 31 | 35.30% |
| XOM241018C00175000 | 2024-06-10 11:32AM EDT | 175.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 1 | 124 | 57.50% |
| XOM241018C00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 314 | 39.80% |
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 | 66.60% |
| XOM241018P00060000 | 2024-06-21 2:32PM EDT | 60.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 3 | 5 | 89.84% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 52.93% |
| XOM241018P00070000 | 2024-07-22 9:31AM EDT | 70.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 20 | 283 | 53.03% |
| XOM241018P00075000 | 2024-07-08 12:58PM EDT | 75.00 | 0.05 | 0.00 | 1.52 | 0.00 | - | 1 | 40 | 61.23% |
| XOM241018P00080000 | 2024-07-12 1:40PM EDT | 80.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 43.12% |
| XOM241018P00085000 | 2024-07-18 1:13PM EDT | 85.00 | 0.08 | 0.03 | 0.49 | 0.00 | - | 3 | 823 | 42.43% |
| XOM241018P00090000 | 2024-07-26 2:57PM EDT | 90.00 | 0.14 | 0.11 | 0.66 | -0.06 | -30.00% | 10 | 688 | 38.77% |
| XOM241018P00095000 | 2024-07-26 1:06PM EDT | 95.00 | 0.25 | 0.25 | 0.78 | 0.00 | - | 6 | 1,953 | 33.86% |
| XOM241018P00100000 | 2024-07-26 3:07PM EDT | 100.00 | 0.52 | 0.50 | 0.56 | -0.01 | -1.89% | 18 | 2,213 | 25.10% |
| XOM241018P00105000 | 2024-07-26 2:37PM EDT | 105.00 | 0.97 | 0.81 | 1.23 | -0.02 | -2.02% | 37 | 3,634 | 24.68% |
| XOM241018P00110000 | 2024-07-26 3:53PM EDT | 110.00 | 1.98 | 1.93 | 1.99 | -0.03 | -1.49% | 105 | 5,191 | 22.03% |
| XOM241018P00115000 | 2024-07-26 3:48PM EDT | 115.00 | 3.65 | 3.50 | 3.65 | -0.15 | -3.95% | 197 | 3,751 | 21.27% |
| XOM241018P00120000 | 2024-07-26 3:33PM EDT | 120.00 | 5.95 | 5.95 | 6.10 | +0.20 | +3.48% | 62 | 932 | 20.46% |
| XOM241018P00125000 | 2024-07-25 11:41AM EDT | 125.00 | 9.10 | 9.20 | 9.50 | -1.00 | -9.90% | 1 | 146 | 20.31% |
| XOM241018P00130000 | 2024-07-17 3:11PM EDT | 130.00 | 13.20 | 13.20 | 14.65 | 0.00 | - | 3 | 7 | 27.20% |
| XOM241018P00135000 | 2024-07-17 10:34AM EDT | 135.00 | 17.50 | 17.10 | 19.75 | 0.00 | - | 1 | 1 | 33.22% |
| XOM241018P00140000 | 2024-07-17 10:34AM EDT | 140.00 | 22.35 | 22.00 | 24.80 | 0.00 | - | 1 | 2 | 38.48% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 145.00 | 29.75 | 25.70 | 30.00 | 0.00 | - | - | 0 | 44.41% |
| XOM241018P00175000 | 2024-06-26 12:53PM EDT | 175.00 | 61.15 | 56.30 | 60.00 | 0.00 | - | - | 0 | 66.96% |
| XOM241018P00180000 | 2024-06-26 12:53PM EDT | 180.00 | 66.14 | 61.25 | 64.95 | 0.00 | - | - | 0 | 69.68% |
© 2024 Yahoo. All rights reserved.