Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913C00070000 | 2024-08-26 11:06AM EDT | 70.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240913C00100000 | 2024-09-11 2:39PM EDT | 100.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240913C00102000 | 2024-09-11 11:31AM EDT | 102.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XOM240913C00104000 | 2024-09-11 3:51PM EDT | 104.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240913C00105000 | 2024-09-11 11:48AM EDT | 105.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOM240913C00106000 | 2024-09-11 11:38AM EDT | 106.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XOM240913C00107000 | 2024-09-11 3:07PM EDT | 107.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XOM240913C00108000 | 2024-09-11 3:58PM EDT | 108.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 0.00% |
| XOM240913C00109000 | 2024-09-11 3:59PM EDT | 109.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 0.00% |
| XOM240913C00110000 | 2024-09-11 3:59PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,918 | 0 | 1.56% |
| XOM240913C00111000 | 2024-09-11 3:59PM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 3.13% |
| XOM240913C00112000 | 2024-09-11 3:59PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,987 | 0 | 6.25% |
| XOM240913C00113000 | 2024-09-11 3:59PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 12.50% |
| XOM240913C00114000 | 2024-09-11 3:59PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,735 | 0 | 12.50% |
| XOM240913C00115000 | 2024-09-11 3:51PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| XOM240913C00116000 | 2024-09-11 3:57PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 25.00% |
| XOM240913C00117000 | 2024-09-11 3:54PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| XOM240913C00118000 | 2024-09-11 3:33PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| XOM240913C00119000 | 2024-09-11 3:58PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| XOM240913C00120000 | 2024-09-11 3:46PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| XOM240913C00121000 | 2024-09-11 12:39PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOM240913C00122000 | 2024-09-11 3:39PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| XOM240913C00123000 | 2024-09-11 12:57PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240913C00124000 | 2024-09-11 9:32AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240913C00125000 | 2024-09-09 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| XOM240913C00126000 | 2024-09-09 10:38AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XOM240913C00127000 | 2024-09-06 1:57PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM240913C00128000 | 2024-09-09 11:31AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240913C00129000 | 2024-09-06 2:43PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240913C00130000 | 2024-09-06 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240913C00131000 | 2024-08-28 3:02PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240913C00132000 | 2024-09-04 2:08PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913C00135000 | 2024-08-26 10:33AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913C00140000 | 2024-08-21 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913C00150000 | 2024-08-22 1:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913P00080000 | 2024-08-20 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913P00085000 | 2024-09-03 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913P00090000 | 2024-09-05 10:03AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240913P00095000 | 2024-09-11 9:46AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XOM240913P00098000 | 2024-09-11 9:43AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240913P00099000 | 2024-09-11 10:40AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240913P00100000 | 2024-09-11 10:45AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913P00101000 | 2024-09-11 10:28AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240913P00102000 | 2024-09-11 12:10PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM240913P00103000 | 2024-09-11 11:07AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| XOM240913P00104000 | 2024-09-11 12:48PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XOM240913P00105000 | 2024-09-11 3:19PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| XOM240913P00106000 | 2024-09-11 3:09PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| XOM240913P00107000 | 2024-09-11 3:59PM EDT | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 6.25% |
| XOM240913P00108000 | 2024-09-11 3:59PM EDT | 108.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,175 | 0 | 6.25% |
| XOM240913P00109000 | 2024-09-11 3:59PM EDT | 109.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,879 | 0 | 3.13% |
| XOM240913P00110000 | 2024-09-11 3:58PM EDT | 110.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.00% |
| XOM240913P00111000 | 2024-09-11 3:56PM EDT | 111.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| XOM240913P00112000 | 2024-09-11 3:37PM EDT | 112.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XOM240913P00113000 | 2024-09-11 3:45PM EDT | 113.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XOM240913P00114000 | 2024-09-11 3:27PM EDT | 114.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| XOM240913P00115000 | 2024-09-11 3:59PM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XOM240913P00116000 | 2024-09-11 3:49PM EDT | 116.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM240913P00117000 | 2024-09-11 3:51PM EDT | 117.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| XOM240913P00118000 | 2024-09-11 2:40PM EDT | 118.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM240913P00119000 | 2024-09-10 2:53PM EDT | 119.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| XOM240913P00120000 | 2024-09-11 2:40PM EDT | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM240913P00121000 | 2024-09-09 3:45PM EDT | 121.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240913P00122000 | 2024-09-06 3:13PM EDT | 122.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| XOM240913P00123000 | 2024-09-10 3:22PM EDT | 123.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240913P00124000 | 2024-09-05 3:13PM EDT | 124.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM240913P00125000 | 2024-09-04 10:14AM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240913P00126000 | 2024-09-04 9:52AM EDT | 126.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240913P00127000 | 2024-09-04 1:51PM EDT | 127.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.