Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2023-03-16 9:41AM EDT | 27.50 | 72.40 | 79.20 | 80.30 | 0.00 | - | 4 | 19 | 70.41% |
| XOM240119C00030000 | 2023-03-21 3:38PM EDT | 30.00 | 77.40 | 76.95 | 77.65 | +5.20 | +7.20% | 3 | 111 | 68.26% |
| XOM240119C00032500 | 2022-11-28 10:30AM EDT | 32.50 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240119C00035000 | 2023-03-21 3:13PM EDT | 35.00 | 72.06 | 72.00 | 72.60 | -4.49 | -5.87% | 1 | 201 | 60.35% |
| XOM240119C00037500 | 2023-02-13 11:14AM EDT | 37.50 | 79.73 | 64.10 | 64.90 | 0.00 | - | 1 | 3 | 0.00% |
| XOM240119C00040000 | 2023-02-10 4:53PM EDT | 40.00 | 79.58 | 67.70 | 68.55 | 0.00 | - | 14 | 4 | 70.12% |
| XOM240119C00042500 | 2023-02-13 11:56AM EDT | 42.50 | 75.04 | 59.10 | 60.05 | 0.00 | - | 9 | 10 | 0.00% |
| XOM240119C00045000 | 2023-03-08 10:31AM EDT | 45.00 | 66.72 | 61.95 | 62.85 | 0.00 | - | 1 | 100 | 50.29% |
| XOM240119C00047500 | 2023-02-14 4:59PM EDT | 47.50 | 69.35 | 53.55 | 54.40 | 0.00 | - | 301 | 301 | 0.00% |
| XOM240119C00050000 | 2023-03-02 10:58AM EDT | 50.00 | 61.21 | 57.00 | 57.95 | 0.00 | - | 12 | 251 | 53.66% |
| XOM240119C00052500 | 2023-02-10 4:21PM EDT | 52.50 | 66.55 | 55.50 | 56.30 | 0.00 | - | 630 | 7 | 55.64% |
| XOM240119C00055000 | 2023-03-20 11:07AM EDT | 55.00 | 46.75 | 52.20 | 53.20 | 0.00 | - | 20 | 51 | 50.54% |
| XOM240119C00057500 | 2023-03-14 1:31PM EDT | 57.50 | 50.30 | 49.75 | 51.40 | 0.00 | - | 1 | 900 | 53.87% |
| XOM240119C00060000 | 2023-03-15 1:18PM EDT | 60.00 | 42.60 | 47.45 | 49.00 | 0.00 | - | 1 | 1,456 | 51.60% |
| XOM240119C00062500 | 2023-02-21 11:05AM EDT | 62.50 | 50.34 | 45.15 | 46.60 | 0.00 | - | 3 | 800 | 49.37% |
| XOM240119C00065000 | 2023-03-21 2:13PM EDT | 65.00 | 42.75 | 43.10 | 44.20 | +6.25 | +17.12% | 3 | 1,024 | 47.16% |
| XOM240119C00067500 | 2023-03-16 3:26PM EDT | 67.50 | 35.30 | 40.70 | 41.80 | 0.00 | - | 51 | 785 | 44.98% |
| XOM240119C00070000 | 2023-03-21 9:51AM EDT | 70.00 | 37.58 | 38.45 | 39.70 | +3.35 | +9.79% | 12 | 3,078 | 44.54% |
| XOM240119C00072500 | 2023-03-17 2:24PM EDT | 72.50 | 30.20 | 36.25 | 37.50 | 0.00 | - | 22 | 1,102 | 43.37% |
| XOM240119C00075000 | 2023-03-17 3:33PM EDT | 75.00 | 28.20 | 34.20 | 34.90 | 0.00 | - | 18 | 2,626 | 40.13% |
| XOM240119C00077500 | 2023-03-17 3:48PM EDT | 77.50 | 26.25 | 32.15 | 33.35 | 0.00 | - | 5 | 3,122 | 41.81% |
| XOM240119C00080000 | 2023-03-21 2:51PM EDT | 80.00 | 30.25 | 30.10 | 30.70 | +4.05 | +15.46% | 12 | 3,279 | 38.39% |
| XOM240119C00082500 | 2023-03-21 3:08PM EDT | 82.50 | 28.15 | 28.05 | 28.70 | +5.31 | +23.25% | 15 | 561 | 37.70% |
| XOM240119C00085000 | 2023-03-21 3:33PM EDT | 85.00 | 26.40 | 26.20 | 26.70 | +4.45 | +20.27% | 16 | 4,875 | 36.84% |
| XOM240119C00087500 | 2023-03-17 11:03AM EDT | 87.50 | 19.05 | 24.15 | 25.60 | 0.00 | - | 2 | 3,448 | 38.90% |
| XOM240119C00090000 | 2023-03-21 12:43PM EDT | 90.00 | 22.00 | 22.40 | 23.00 | +2.95 | +15.49% | 31 | 7,456 | 35.65% |
| XOM240119C00092500 | 2023-03-20 10:48AM EDT | 92.50 | 16.55 | 20.50 | 21.25 | 0.00 | - | 1 | 2,651 | 35.09% |
| XOM240119C00095000 | 2023-03-21 1:00PM EDT | 95.00 | 18.56 | 18.80 | 19.40 | +2.79 | +17.69% | 23 | 4,744 | 34.06% |
| XOM240119C00097500 | 2023-03-20 12:03PM EDT | 97.50 | 13.90 | 17.55 | 17.85 | 0.00 | - | 1 | 2,539 | 33.73% |
| XOM240119C00100000 | 2023-03-21 3:57PM EDT | 100.00 | 16.10 | 16.05 | 16.30 | +3.10 | +23.85% | 51 | 11,885 | 33.20% |
| XOM240119C00105000 | 2023-03-21 3:59PM EDT | 105.00 | 13.35 | 13.25 | 13.45 | +2.82 | +26.78% | 123 | 4,771 | 32.24% |
| XOM240119C00110000 | 2023-03-21 2:45PM EDT | 110.00 | 10.75 | 10.75 | 10.95 | +2.45 | +29.52% | 134 | 8,785 | 31.42% |
| XOM240119C00115000 | 2023-03-21 3:58PM EDT | 115.00 | 8.60 | 8.60 | 8.75 | +2.08 | +31.90% | 4,179 | 8,637 | 30.59% |
| XOM240119C00120000 | 2023-03-21 3:35PM EDT | 120.00 | 6.80 | 6.50 | 6.95 | +1.70 | +33.33% | 119 | 8,363 | 30.04% |
| XOM240119C00125000 | 2023-03-21 3:43PM EDT | 125.00 | 5.25 | 5.20 | 5.45 | +1.50 | +40.00% | 71 | 8,122 | 29.54% |
| XOM240119C00130000 | 2023-03-21 3:55PM EDT | 130.00 | 4.01 | 3.95 | 4.15 | +1.11 | +38.28% | 169 | 10,815 | 28.88% |
| XOM240119C00135000 | 2023-03-21 3:41PM EDT | 135.00 | 3.05 | 2.90 | 3.15 | +0.95 | +45.24% | 131 | 6,488 | 28.43% |
| XOM240119C00140000 | 2023-03-21 3:33PM EDT | 140.00 | 2.26 | 2.20 | 2.44 | +0.66 | +41.25% | 23 | 7,531 | 28.33% |
| XOM240119C00145000 | 2023-03-21 3:34PM EDT | 145.00 | 1.65 | 1.54 | 1.73 | +0.53 | +47.32% | 6 | 5,132 | 27.58% |
| XOM240119C00150000 | 2023-03-21 3:28PM EDT | 150.00 | 1.17 | 1.17 | 1.28 | +0.33 | +39.29% | 41 | 7,705 | 27.34% |
| XOM240119C00155000 | 2023-03-21 1:43PM EDT | 155.00 | 0.85 | 0.81 | 0.92 | +0.32 | +60.38% | 11 | 465 | 27.00% |
| XOM240119C00160000 | 2023-03-21 11:03AM EDT | 160.00 | 0.58 | 0.56 | 0.68 | +0.14 | +31.82% | 14 | 1,393 | 26.91% |
| XOM240119C00165000 | 2023-03-21 10:19AM EDT | 165.00 | 0.41 | 0.37 | 0.51 | +0.12 | +41.38% | 10 | 1,141 | 26.91% |
| XOM240119C00170000 | 2023-03-21 10:23AM EDT | 170.00 | 0.29 | 0.29 | 0.39 | +0.09 | +45.00% | 12 | 2,621 | 27.03% |
| XOM240119C00175000 | 2023-03-21 10:26AM EDT | 175.00 | 0.22 | 0.16 | 0.34 | +0.04 | +22.22% | 68 | 233 | 27.71% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2023-03-16 3:42PM EDT | 27.50 | 0.09 | 0.02 | 0.14 | 0.00 | - | 10 | 2,070 | 61.91% |
| XOM240119P00030000 | 2023-03-20 10:28AM EDT | 30.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 7 | 464 | 60.16% |
| XOM240119P00032500 | 2023-03-10 2:03PM EDT | 32.50 | 0.12 | 0.05 | 0.17 | 0.00 | - | 10 | 42 | 56.84% |
| XOM240119P00035000 | 2023-03-21 2:14PM EDT | 35.00 | 0.18 | 0.02 | 0.21 | -0.05 | -21.74% | 2 | 425 | 53.81% |
| XOM240119P00037500 | 2023-03-13 9:33AM EDT | 37.50 | 0.17 | 0.07 | 0.24 | 0.00 | - | 10 | 126 | 52.73% |
| XOM240119P00040000 | 2023-03-15 9:34AM EDT | 40.00 | 0.23 | 0.10 | 0.27 | 0.00 | - | 1 | 310 | 50.98% |
| XOM240119P00042500 | 2023-03-15 12:27PM EDT | 42.50 | 0.30 | 0.14 | 0.31 | 0.00 | - | 101 | 154 | 52.10% |
| XOM240119P00045000 | 2023-03-16 11:32AM EDT | 45.00 | 0.43 | 0.15 | 0.36 | 0.00 | - | 30 | 248 | 50.39% |
| XOM240119P00047500 | 2023-02-13 12:44PM EDT | 47.50 | 0.20 | 0.41 | 0.55 | 0.00 | - | 1 | 172 | 50.05% |
| XOM240119P00050000 | 2023-03-15 2:19PM EDT | 50.00 | 0.63 | 0.27 | 0.48 | 0.00 | - | 26 | 590 | 47.22% |
| XOM240119P00052500 | 2023-03-16 11:29AM EDT | 52.50 | 0.69 | 0.35 | 0.55 | 0.00 | - | 20 | 1,437 | 45.68% |
| XOM240119P00055000 | 2023-03-17 3:47PM EDT | 55.00 | 0.90 | 0.44 | 0.64 | 0.00 | - | 20 | 473 | 44.39% |
| XOM240119P00057500 | 2023-03-17 11:04AM EDT | 57.50 | 1.06 | 0.54 | 0.75 | 0.00 | - | 5 | 191 | 43.21% |
| XOM240119P00060000 | 2023-03-21 12:35PM EDT | 60.00 | 0.91 | 0.67 | 0.85 | -0.18 | -16.51% | 100 | 3,279 | 41.81% |
| XOM240119P00062500 | 2023-03-20 11:35AM EDT | 62.50 | 1.27 | 0.83 | 0.98 | 0.00 | - | 84 | 497 | 40.63% |
| XOM240119P00065000 | 2023-03-21 9:55AM EDT | 65.00 | 1.15 | 1.07 | 1.17 | -0.36 | -23.84% | 34 | 3,197 | 39.86% |
| XOM240119P00067500 | 2023-03-20 3:00PM EDT | 67.50 | 1.73 | 1.27 | 1.35 | 0.00 | - | 3 | 1,659 | 38.81% |
| XOM240119P00070000 | 2023-03-21 9:32AM EDT | 70.00 | 2.00 | 1.49 | 1.61 | -0.05 | -2.44% | 1 | 3,088 | 38.18% |
| XOM240119P00072500 | 2023-03-21 10:14AM EDT | 72.50 | 1.88 | 1.74 | 1.91 | -0.66 | -25.98% | 4 | 6,425 | 37.57% |
| XOM240119P00075000 | 2023-03-21 3:17PM EDT | 75.00 | 2.12 | 2.04 | 2.20 | -0.68 | -24.29% | 34 | 4,101 | 36.72% |
| XOM240119P00077500 | 2023-03-17 3:45PM EDT | 77.50 | 3.75 | 2.37 | 2.51 | 0.00 | - | 3 | 3,074 | 35.79% |
| XOM240119P00080000 | 2023-03-21 3:00PM EDT | 80.00 | 2.84 | 2.60 | 2.91 | -0.86 | -23.24% | 64 | 8,009 | 35.13% |
| XOM240119P00082500 | 2023-03-21 1:43PM EDT | 82.50 | 3.25 | 3.15 | 3.40 | -1.20 | -26.97% | 11 | 3,407 | 34.65% |
| XOM240119P00085000 | 2023-03-21 11:37AM EDT | 85.00 | 3.90 | 3.65 | 3.80 | -1.10 | -22.00% | 3 | 5,653 | 33.61% |
| XOM240119P00087500 | 2023-03-21 2:51PM EDT | 87.50 | 4.30 | 4.15 | 4.40 | -1.50 | -25.86% | 1,064 | 3,911 | 33.16% |
| XOM240119P00090000 | 2023-03-21 3:23PM EDT | 90.00 | 4.91 | 4.75 | 5.05 | -1.39 | -22.06% | 145 | 3,749 | 32.66% |
| XOM240119P00092500 | 2023-03-21 2:37PM EDT | 92.50 | 5.60 | 5.40 | 5.70 | -1.85 | -24.83% | 105 | 5,613 | 31.95% |
| XOM240119P00095000 | 2023-03-21 2:37PM EDT | 95.00 | 6.35 | 6.20 | 6.35 | -1.75 | -21.60% | 313 | 2,445 | 31.06% |
| XOM240119P00097500 | 2023-03-21 1:46PM EDT | 97.50 | 7.10 | 7.00 | 7.20 | -2.20 | -23.66% | 205 | 4,412 | 30.58% |
| XOM240119P00100000 | 2023-03-21 1:51PM EDT | 100.00 | 8.05 | 7.90 | 8.05 | -2.05 | -20.30% | 168 | 10,628 | 29.88% |
| XOM240119P00105000 | 2023-03-21 3:21PM EDT | 105.00 | 10.00 | 9.90 | 10.05 | -2.50 | -20.00% | 213 | 6,263 | 28.69% |
| XOM240119P00110000 | 2023-03-21 3:50PM EDT | 110.00 | 12.40 | 12.25 | 12.40 | -4.12 | -24.94% | 95 | 8,234 | 27.56% |
| XOM240119P00115000 | 2023-03-21 1:51PM EDT | 115.00 | 15.22 | 15.00 | 15.15 | -4.98 | -24.65% | 15 | 3,174 | 26.57% |
| XOM240119P00120000 | 2023-03-21 12:28PM EDT | 120.00 | 18.75 | 18.00 | 18.60 | -3.18 | -14.50% | 11 | 956 | 26.53% |
| XOM240119P00125000 | 2023-03-16 11:08AM EDT | 125.00 | 27.10 | 21.40 | 22.00 | 0.00 | - | 3 | 604 | 25.48% |
| XOM240119P00130000 | 2023-03-21 9:34AM EDT | 130.00 | 26.50 | 24.60 | 25.70 | -5.20 | -16.40% | 5 | 1,323 | 24.35% |
| XOM240119P00135000 | 2023-02-28 3:05PM EDT | 135.00 | 26.99 | 29.10 | 29.95 | 0.00 | - | 11 | 103 | 24.21% |
| XOM240119P00140000 | 2023-03-15 10:28AM EDT | 140.00 | 37.35 | 33.20 | 34.15 | 0.00 | - | 43 | 237 | 22.91% |
| XOM240119P00145000 | 2023-03-09 1:14PM EDT | 145.00 | 34.50 | 37.60 | 38.75 | 0.00 | - | 1 | 59 | 22.61% |
| XOM240119P00150000 | 2023-03-10 10:54AM EDT | 150.00 | 39.36 | 42.15 | 44.05 | 0.00 | - | 5 | 78 | 26.34% |
| XOM240119P00160000 | 2023-02-21 10:53AM EDT | 160.00 | 48.40 | 52.40 | 54.15 | 0.00 | - | 1 | 1 | 30.49% |
| XOM240119P00170000 | 2023-03-17 11:06AM EDT | 170.00 | 70.39 | 62.40 | 63.65 | 0.00 | - | 7 | 0 | 30.13% |
| XOM240119P00175000 | 2023-02-21 10:43AM EDT | 175.00 | 62.99 | 67.30 | 68.60 | 0.00 | - | - | 0 | 31.13% |
© 2023 Yahoo. All rights reserved.
