Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2023-11-13 3:29PM EST | 27.50 | 77.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM240119C00030000 | 2023-11-14 10:05AM EST | 30.00 | 74.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240119C00032500 | 2023-08-14 2:53PM EST | 32.50 | 79.20 | 83.90 | 84.65 | 0.00 | - | 2 | 0 | 506.89% |
| XOM240119C00035000 | 2023-11-13 3:59PM EST | 35.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| XOM240119C00037500 | 2023-08-14 2:50PM EST | 37.50 | 74.25 | 79.00 | 79.65 | 0.00 | - | 9 | 0 | 446.63% |
| XOM240119C00040000 | 2023-11-13 3:29PM EST | 40.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240119C00042500 | 2023-11-14 10:16AM EST | 42.50 | 62.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM240119C00045000 | 2023-11-17 1:59PM EST | 45.00 | 60.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240119C00047500 | 2023-11-13 3:59PM EST | 47.50 | 57.35 | 0.00 | 0.00 | 0.00 | - | 5,989 | 0 | 0.00% |
| XOM240119C00050000 | 2023-11-22 10:27AM EST | 50.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00052500 | 2023-11-17 10:15AM EST | 52.50 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00055000 | 2023-11-17 11:04AM EST | 55.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240119C00057500 | 2023-11-20 1:20PM EST | 57.50 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00060000 | 2023-11-16 11:19AM EST | 60.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00062500 | 2023-11-14 10:59AM EST | 62.50 | 42.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240119C00065000 | 2023-11-22 10:07AM EST | 65.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00067500 | 2023-11-16 9:33AM EST | 67.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00070000 | 2023-11-29 9:32AM EST | 70.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240119C00072500 | 2023-11-22 10:29AM EST | 72.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00075000 | 2023-11-16 10:54AM EST | 75.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00077500 | 2023-11-13 2:13PM EST | 77.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XOM240119C00080000 | 2023-11-27 3:22PM EST | 80.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00082500 | 2023-11-28 2:29PM EST | 82.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00085000 | 2023-11-29 3:46PM EST | 85.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOM240119C00087500 | 2023-11-16 10:10AM EST | 87.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240119C00090000 | 2023-11-29 3:56PM EST | 90.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XOM240119C00092500 | 2023-11-29 12:27PM EST | 92.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240119C00095000 | 2023-11-29 3:48PM EST | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| XOM240119C00097500 | 2023-11-29 3:24PM EST | 97.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240119C00100000 | 2023-11-29 3:59PM EST | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| XOM240119C00105000 | 2023-11-29 3:58PM EST | 105.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2,342 | 0 | 1.56% |
| XOM240119C00110000 | 2023-11-29 3:59PM EST | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 6.25% |
| XOM240119C00115000 | 2023-11-29 3:59PM EST | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 6.25% |
| XOM240119C00120000 | 2023-11-29 3:57PM EST | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 12.50% |
| XOM240119C00125000 | 2023-11-29 3:42PM EST | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| XOM240119C00130000 | 2023-11-29 3:43PM EST | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| XOM240119C00135000 | 2023-11-29 2:14PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| XOM240119C00140000 | 2023-11-29 9:37AM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM240119C00145000 | 2023-11-29 9:34AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240119C00150000 | 2023-11-29 3:15PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119C00155000 | 2023-11-29 9:34AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240119C00160000 | 2023-11-21 2:57PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOM240119C00165000 | 2023-11-03 2:09PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240119C00170000 | 2023-11-17 10:35AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119C00175000 | 2023-11-13 2:36PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2023-10-03 12:41PM EST | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 2,293 | 133.59% |
| XOM240119P00030000 | 2023-08-10 11:09AM EST | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,160 | 123.44% |
| XOM240119P00032500 | 2023-11-01 12:36PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240119P00035000 | 2023-10-11 8:36AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 345 | 50.00% |
| XOM240119P00037500 | 2023-08-04 2:42PM EST | 37.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 92.19% |
| XOM240119P00040000 | 2023-10-30 9:08AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 602 | 50.00% |
| XOM240119P00042500 | 2023-11-21 9:58AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240119P00045000 | 2023-10-16 2:55PM EST | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 332 | 85.55% |
| XOM240119P00047500 | 2023-08-02 1:37PM EST | 47.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 268 | 73.44% |
| XOM240119P00050000 | 2023-11-21 9:55AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240119P00052500 | 2023-09-21 8:50AM EST | 52.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,463 | 73.44% |
| XOM240119P00055000 | 2023-11-21 9:58AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119P00057500 | 2023-10-27 9:43AM EST | 57.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240119P00060000 | 2023-11-21 9:54AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240119P00062500 | 2023-11-16 2:24PM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240119P00065000 | 2023-11-29 12:06PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240119P00067500 | 2023-11-16 10:06AM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119P00070000 | 2023-11-29 10:02AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| XOM240119P00072500 | 2023-10-30 2:54PM EST | 72.50 | 0.12 | 0.01 | 0.02 | 0.00 | - | 2 | 6,930 | 36.33% |
| XOM240119P00075000 | 2023-11-29 3:38PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240119P00077500 | 2023-11-27 1:32PM EST | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119P00080000 | 2023-11-28 3:03PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM240119P00082500 | 2023-11-29 3:01PM EST | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240119P00085000 | 2023-11-29 3:30PM EST | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XOM240119P00087500 | 2023-11-29 3:38PM EST | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119P00090000 | 2023-11-29 3:33PM EST | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| XOM240119P00092500 | 2023-11-29 3:55PM EST | 92.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,471 | 0 | 6.25% |
| XOM240119P00095000 | 2023-11-29 3:59PM EST | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5,732 | 0 | 6.25% |
| XOM240119P00097500 | 2023-11-29 3:59PM EST | 97.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10,141 | 0 | 3.13% |
| XOM240119P00100000 | 2023-11-29 3:59PM EST | 100.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 1.56% |
| XOM240119P00105000 | 2023-11-29 3:59PM EST | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| XOM240119P00110000 | 2023-11-29 3:59PM EST | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XOM240119P00115000 | 2023-11-29 3:30PM EST | 115.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XOM240119P00120000 | 2023-11-29 3:16PM EST | 120.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6,768 | 0 | 0.00% |
| XOM240119P00125000 | 2023-11-29 3:16PM EST | 125.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2,022 | 0 | 0.00% |
| XOM240119P00130000 | 2023-11-29 3:16PM EST | 130.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2,792 | 0 | 0.00% |
| XOM240119P00135000 | 2023-11-29 3:16PM EST | 135.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| XOM240119P00140000 | 2023-11-15 3:51PM EST | 140.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.00% |
| XOM240119P00145000 | 2023-11-29 3:16PM EST | 145.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 0.00% |
| XOM240119P00150000 | 2023-11-15 3:51PM EST | 150.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| XOM240119P00155000 | 2023-11-15 3:51PM EST | 155.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 0.00% |
| XOM240119P00160000 | 2023-11-15 3:51PM EST | 160.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| XOM240119P00165000 | 2023-11-15 3:52PM EST | 165.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| XOM240119P00170000 | 2023-11-15 3:52PM EST | 170.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| XOM240119P00175000 | 2023-10-26 9:56AM EST | 175.00 | 67.45 | 69.70 | 72.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.