Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.05 | 0.00 | - | 3 | 6 | 40.00 | 0.01 | 0.00 | - | 227 | 1,726 |
| 47.05 | 0.00 | - | - | 5 | 42.50 | 0.02 | 0.00 | - | 2 | 784 |
| 44.05 | 0.00 | - | 6 | 6 | 45.00 | 0.01 | 0.00 | - | 1 | 1,305 |
| 42.05 | 0.00 | - | 2 | 3 | 47.50 | 0.01 | 0.00 | - | 5 | 202 |
| 42.40 | 0.00 | - | 2 | 4 | 50.00 | 0.01 | 0.00 | - | 7 | 823 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 14 | 3,636 |
| 32.53 | 0.00 | - | 2 | 35 | 60.00 | 0.01 | 0.00 | - | 10 | 4,294 |
| 29.93 | 0.00 | - | 1 | 62 | 65.00 | 0.02 | 0.00 | - | 2 | 7,057 |
| 19.00 | -0.18 | -0.94% | 10 | 919 | 70.00 | 0.05 | -0.01 | -16.67% | 2 | 8,326 |
| - | - | - | - | - | 72.00 | 0.06 | -0.09 | -60.00% | 14 | 1,033 |
| 19.60 | 0.00 | - | 1 | 137 | 72.50 | 0.09 | 0.00 | - | 1 | 4,662 |
| 20.85 | 0.00 | - | - | 1 | 73.00 | 0.08 | 0.00 | - | 6 | 752 |
| 12.20 | 0.00 | - | - | 3 | 74.00 | 0.10 | -0.01 | -9.09% | 3 | 702 |
| 13.80 | -0.41 | -2.89% | 1 | 258 | 75.00 | 0.11 | -0.03 | -21.43% | 3 | 5,924 |
| 11.35 | 0.00 | - | - | 4 | 76.00 | 0.16 | -0.01 | -5.88% | 1 | 4,089 |
| 10.90 | 0.00 | - | 4 | 5 | 77.00 | 0.19 | -0.05 | -20.83% | 35 | 640 |
| 11.39 | 0.00 | - | 30 | 619 | 77.50 | 0.20 | -0.05 | -20.00% | 14 | 4,415 |
| 11.45 | 0.00 | - | 8 | 16 | 78.00 | 0.27 | 0.00 | - | 29 | 568 |
| 10.10 | 0.00 | - | 24 | 50 | 79.00 | 0.29 | -0.03 | -9.38% | 25 | 515 |
| 8.95 | -0.05 | -0.56% | 1 | 1,142 | 80.00 | 0.34 | -0.06 | -15.00% | 57 | 4,912 |
| 7.80 | -0.20 | -2.50% | 4 | 53 | 81.00 | 0.47 | 0.00 | - | 81 | 709 |
| 6.90 | -0.05 | -0.72% | 2 | 156 | 82.00 | 0.57 | -0.02 | -3.39% | 3 | 1,678 |
| 6.50 | -0.09 | -1.37% | 4 | 1,382 | 82.50 | 0.63 | -0.06 | -8.70% | 8 | 5,335 |
| 6.05 | -0.25 | -3.97% | 26 | 59 | 83.00 | 0.69 | -0.10 | -12.66% | 37 | 1,014 |
| 5.15 | -0.22 | -4.10% | 11 | 247 | 84.00 | 0.87 | -0.13 | -13.00% | 51 | 696 |
| 4.37 | +0.17 | +4.05% | 27 | 3,324 | 85.00 | 1.12 | -0.19 | -14.50% | 47 | 8,517 |
| 3.60 | 0.00 | - | 25 | 522 | 86.00 | 1.43 | -0.05 | -3.38% | 4 | 672 |
| 2.90 | -0.30 | -9.37% | 15 | 654 | 87.00 | 1.80 | -0.22 | -10.89% | 20 | 1,201 |
| 2.86 | +0.35 | +13.94% | 16 | 4,161 | 87.50 | 2.03 | -0.12 | -5.58% | 178 | 2,964 |
| 2.28 | +0.02 | +0.88% | 140 | 495 | 88.00 | 2.31 | -0.07 | -2.94% | 4 | 5,081 |
| 1.78 | -0.08 | -4.30% | 63 | 1,190 | 89.00 | 2.80 | -0.10 | -3.45% | 43 | 1,275 |
| 1.33 | -0.02 | -1.48% | 377 | 16,006 | 90.00 | 3.40 | -0.13 | -3.68% | 7 | 4,527 |
| 1.00 | -0.19 | -15.97% | 104 | 840 | 91.00 | 4.24 | +0.32 | +8.16% | 6 | 612 |
| 0.76 | -0.02 | -2.56% | 168 | 1,653 | 92.00 | 4.80 | 0.00 | - | 31 | 499 |
| 0.61 | -0.09 | -12.86% | 448 | 9,639 | 92.50 | 4.90 | 0.00 | - | 24 | 2,392 |
| 0.55 | -0.05 | -8.33% | 45 | 1,162 | 93.00 | 5.45 | -0.20 | -3.54% | 5 | 1,936 |
| 0.39 | -0.05 | -11.36% | 50 | 672 | 94.00 | 6.46 | 0.00 | - | 54 | 110 |
| 0.27 | -0.03 | -10.00% | 502 | 9,857 | 95.00 | 7.13 | 0.00 | - | 29 | 1,952 |
| 0.19 | -0.11 | -36.67% | 271 | 1,288 | 96.00 | 8.05 | 0.00 | - | 20 | 232 |
| 0.15 | -0.01 | -6.25% | 45 | 392 | 97.00 | 9.35 | 0.00 | - | 5 | 231 |
| 0.12 | -0.05 | -29.41% | 21 | 4,327 | 97.50 | 9.75 | 0.00 | - | 2 | 1,165 |
| 0.10 | -0.04 | -28.57% | 17 | 397 | 98.00 | 9.75 | 0.00 | - | 6 | 123 |
| 0.07 | -0.04 | -36.36% | 14 | 1,015 | 99.00 | 6.50 | 0.00 | - | 34 | 38 |
| 0.06 | -0.02 | -25.00% | 136 | 43,752 | 100.00 | 11.75 | 0.00 | - | 2,505 | 4,666 |
| 0.04 | -0.02 | -33.33% | 13 | 298 | 101.00 | 14.75 | 0.00 | - | 2 | 28 |
| 0.03 | -0.01 | -25.00% | 3 | 444 | 102.00 | 8.70 | 0.00 | - | 8 | 68 |
| 0.06 | 0.00 | - | 4 | 117 | 103.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 110 | 147 | 104.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 40 | 11,090 | 105.00 | 13.17 | 0.00 | - | 15 | 2,832 |
| 0.04 | 0.00 | - | 9 | 11 | 106.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 36 | 7,621 | 110.00 | 21.25 | 0.00 | - | 2 | 1,140 |
| 0.02 | 0.00 | - | 109 | 16,626 | 115.00 | 28.58 | 0.00 | - | 2 | 124 |
| 0.01 | 0.00 | - | 12 | 4,796 | 120.00 | 17.11 | 0.00 | - | 4 | 9 |
| 0.02 | 0.00 | - | 6 | 4,923 | 125.00 | 43.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 864 | 130.00 | 39.75 | 0.00 | - | 2 | 20 |
| 0.02 | 0.00 | - | 9 | 1,548 | 135.00 | 43.60 | 0.00 | - | 1 | 26 |
| 0.02 | 0.00 | - | 1 | 518 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 31 | 145.00 | 53.55 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 692 | 150.00 | 57.95 | 0.00 | - | 30 | 37 |
© 2022 Yahoo. All rights reserved.
