Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241101C00085000 | 2024-09-20 9:41AM EDT | 85.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM241101C00090000 | 2024-10-04 3:40PM EDT | 90.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOM241101C00099000 | 2024-09-17 9:33AM EDT | 99.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOM241101C00100000 | 2024-10-07 12:09PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| XOM241101C00104000 | 2024-09-24 10:00AM EDT | 104.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOM241101C00106000 | 2024-10-04 10:25AM EDT | 106.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM241101C00108000 | 2024-10-01 10:07AM EDT | 108.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM241101C00109000 | 2024-10-03 11:02AM EDT | 109.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XOM241101C00110000 | 2024-10-07 1:37PM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| XOM241101C00111000 | 2024-10-07 1:37PM EDT | 111.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOM241101C00112000 | 2024-10-07 1:37PM EDT | 112.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| XOM241101C00113000 | 2024-10-07 1:37PM EDT | 113.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| XOM241101C00114000 | 2024-10-04 11:13AM EDT | 114.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| XOM241101C00115000 | 2024-10-07 10:53AM EDT | 115.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 0.00% |
| XOM241101C00116000 | 2024-10-07 2:52PM EDT | 116.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 0.00% |
| XOM241101C00117000 | 2024-10-07 3:57PM EDT | 117.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| XOM241101C00118000 | 2024-10-07 3:47PM EDT | 118.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 13 | 592 | 0.00% |
| XOM241101C00119000 | 2024-10-07 3:42PM EDT | 119.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 29 | 925 | 0.00% |
| XOM241101C00120000 | 2024-10-07 2:42PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 79 | 592 | 0.00% |
| XOM241101C00121000 | 2024-10-07 2:50PM EDT | 121.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 0.00% |
| XOM241101C00122000 | 2024-10-07 3:57PM EDT | 122.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 128 | 340 | 0.00% |
| XOM241101C00123000 | 2024-10-07 2:59PM EDT | 123.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,081 | 763 | 0.00% |
| XOM241101C00124000 | 2024-10-07 3:44PM EDT | 124.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 42 | 500 | 0.00% |
| XOM241101C00125000 | 2024-10-07 3:58PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 266 | 773 | 0.00% |
| XOM241101C00126000 | 2024-10-07 3:59PM EDT | 126.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 342 | 292 | 0.78% |
| XOM241101C00127000 | 2024-10-07 3:55PM EDT | 127.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 85 | 166 | 1.56% |
| XOM241101C00128000 | 2024-10-07 3:46PM EDT | 128.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 117 | 131 | 1.56% |
| XOM241101C00129000 | 2024-10-07 1:30PM EDT | 129.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 55 | 3.13% |
| XOM241101C00130000 | 2024-10-07 3:48PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 200 | 807 | 3.13% |
| XOM241101C00131000 | 2024-10-07 3:48PM EDT | 131.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 44 | 67 | 3.13% |
| XOM241101C00132000 | 2024-10-07 3:48PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 6.25% |
| XOM241101C00133000 | 2024-10-07 3:25PM EDT | 133.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 94 | 122 | 6.25% |
| XOM241101C00135000 | 2024-10-07 3:48PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 208 | 307 | 6.25% |
| XOM241101C00140000 | 2024-10-07 3:01PM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 203 | 204 | 12.50% |
| XOM241101C00145000 | 2024-10-07 3:56PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,094 | 8,964 | 12.50% |
| XOM241101C00150000 | 2024-10-07 3:27PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 12.50% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241101P00075000 | 2024-09-24 2:16PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOM241101P00080000 | 2024-10-01 2:44PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XOM241101P00095000 | 2024-10-02 3:18PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XOM241101P00096000 | 2024-09-26 2:11PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM241101P00097000 | 2024-10-07 3:57PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| XOM241101P00098000 | 2024-09-30 3:54PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM241101P00099000 | 2024-10-04 1:33PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| XOM241101P00100000 | 2024-10-07 3:40PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 154 | 25.00% |
| XOM241101P00101000 | 2024-10-07 9:36AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 25.00% |
| XOM241101P00102000 | 2024-10-01 12:20PM EDT | 102.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOM241101P00103000 | 2024-10-03 10:04AM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| XOM241101P00104000 | 2024-10-04 1:23PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| XOM241101P00105000 | 2024-10-07 2:54PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 12.50% |
| XOM241101P00106000 | 2024-10-07 3:40PM EDT | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| XOM241101P00107000 | 2024-10-04 9:59AM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| XOM241101P00108000 | 2024-10-07 12:29PM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| XOM241101P00109000 | 2024-10-04 3:54PM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 775 | 12.50% |
| XOM241101P00110000 | 2024-10-07 2:54PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 89 | 376 | 12.50% |
| XOM241101P00111000 | 2024-10-07 10:03AM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 12.50% |
| XOM241101P00112000 | 2024-10-07 3:31PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 139 | 12.50% |
| XOM241101P00113000 | 2024-10-07 11:29AM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 416 | 12.50% |
| XOM241101P00114000 | 2024-10-07 2:34PM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 6.25% |
| XOM241101P00115000 | 2024-10-07 3:36PM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 403 | 6.25% |
| XOM241101P00116000 | 2024-10-07 1:55PM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 203 | 6.25% |
| XOM241101P00117000 | 2024-10-07 3:31PM EDT | 117.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 6.25% |
| XOM241101P00118000 | 2024-10-07 3:55PM EDT | 118.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 6.25% |
| XOM241101P00119000 | 2024-10-07 3:38PM EDT | 119.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 189 | 246 | 6.25% |
| XOM241101P00120000 | 2024-10-07 3:57PM EDT | 120.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 415 | 622 | 3.13% |
| XOM241101P00121000 | 2024-10-07 3:42PM EDT | 121.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 47 | 102 | 3.13% |
| XOM241101P00122000 | 2024-10-07 3:04PM EDT | 122.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 3.13% |
| XOM241101P00123000 | 2024-10-07 3:58PM EDT | 123.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 1.56% |
| XOM241101P00124000 | 2024-10-07 12:05PM EDT | 124.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| XOM241101P00125000 | 2024-10-07 3:50PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 0.39% |
| XOM241101P00126000 | 2024-10-07 11:00AM EDT | 126.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241101P00127000 | 2024-10-07 1:34PM EDT | 127.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| XOM241101P00128000 | 2024-10-04 11:33AM EDT | 128.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| XOM241101P00130000 | 2024-10-07 3:40PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 34 | 28 | 0.00% |
| XOM241101P00135000 | 2024-10-07 12:31PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XOM241101P00140000 | 2024-09-23 2:13PM EDT | 140.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM241101P00150000 | 2024-09-24 12:22PM EDT | 150.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.