Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2022-11-23 11:24AM EDT | 42.50 | 71.10 | 64.55 | 67.30 | 0.00 | - | 1 | 1 | 57.01% |
| XOM240621C00045000 | 2023-02-10 4:53PM EDT | 45.00 | 74.58 | 62.65 | 63.65 | 0.00 | - | 12 | 0 | 51.15% |
| XOM240621C00047500 | 2023-02-10 4:47PM EDT | 47.50 | 71.73 | 60.20 | 61.35 | 0.00 | - | 6 | 0 | 54.52% |
| XOM240621C00050000 | 2023-03-09 10:41AM EDT | 50.00 | 61.45 | 56.85 | 58.35 | 0.00 | - | 1 | 108 | 47.49% |
| XOM240621C00055000 | 2023-02-13 11:47AM EDT | 55.00 | 63.18 | 46.90 | 48.15 | 0.00 | - | 12 | 12 | 0.00% |
| XOM240621C00060000 | 2023-02-14 11:59AM EDT | 60.00 | 57.86 | 41.10 | 41.85 | 0.00 | - | 1 | 34 | 0.00% |
| XOM240621C00065000 | 2023-02-10 3:22PM EDT | 65.00 | 54.53 | 44.25 | 45.15 | 0.00 | - | 34 | 132 | 43.12% |
| XOM240621C00070000 | 2023-03-21 3:54PM EDT | 70.00 | 39.47 | 39.10 | 40.20 | +4.37 | +12.45% | 2 | 155 | 38.45% |
| XOM240621C00075000 | 2023-03-15 3:10PM EDT | 75.00 | 30.88 | 35.10 | 35.90 | 0.00 | - | 2 | 268 | 36.52% |
| XOM240621C00077500 | 2023-03-17 12:49PM EDT | 77.50 | 27.85 | 33.10 | 34.65 | 0.00 | - | 1 | 62 | 38.49% |
| XOM240621C00080000 | 2023-03-15 10:03AM EDT | 80.00 | 27.94 | 31.30 | 31.90 | 0.00 | - | 5 | 263 | 35.24% |
| XOM240621C00082500 | 2023-03-14 3:02PM EDT | 82.50 | 28.50 | 29.35 | 30.95 | 0.00 | - | 11 | 49 | 37.56% |
| XOM240621C00085000 | 2023-03-16 10:02AM EDT | 85.00 | 22.58 | 27.65 | 28.40 | 0.00 | - | 5 | 744 | 34.92% |
| XOM240621C00087500 | 2023-03-13 10:00AM EDT | 87.50 | 24.80 | 25.65 | 26.55 | 0.00 | - | 27 | 51 | 34.25% |
| XOM240621C00090000 | 2023-03-21 11:30AM EDT | 90.00 | 23.75 | 24.15 | 25.10 | +3.75 | +18.75% | 1 | 380 | 34.48% |
| XOM240621C00092500 | 2023-03-21 1:59PM EDT | 92.50 | 22.45 | 22.65 | 23.45 | +0.75 | +3.46% | 2 | 129 | 34.03% |
| XOM240621C00095000 | 2023-03-15 3:41PM EDT | 95.00 | 17.85 | 21.05 | 21.80 | 0.00 | - | 11 | 383 | 33.45% |
| XOM240621C00097500 | 2023-03-20 3:12PM EDT | 97.50 | 16.55 | 19.65 | 20.20 | 0.00 | - | 50 | 665 | 32.87% |
| XOM240621C00100000 | 2023-03-21 11:37AM EDT | 100.00 | 17.60 | 18.00 | 19.00 | +2.15 | +13.92% | 114 | 1,554 | 33.05% |
| XOM240621C00105000 | 2023-03-21 1:01PM EDT | 105.00 | 15.19 | 15.40 | 16.20 | +2.24 | +17.30% | 2 | 373 | 32.12% |
| XOM240621C00110000 | 2023-03-21 10:32AM EDT | 110.00 | 12.50 | 13.10 | 13.65 | +1.76 | +16.39% | 6 | 566 | 31.22% |
| XOM240621C00115000 | 2023-03-21 1:01PM EDT | 115.00 | 10.77 | 10.95 | 11.50 | +1.90 | +21.42% | 5 | 336 | 30.65% |
| XOM240621C00120000 | 2023-03-21 3:11PM EDT | 120.00 | 8.90 | 9.05 | 9.60 | +1.87 | +26.60% | 18 | 1,713 | 30.12% |
| XOM240621C00125000 | 2023-03-21 1:42PM EDT | 125.00 | 7.60 | 7.40 | 8.10 | +1.40 | +22.58% | 3 | 1,644 | 29.95% |
| XOM240621C00130000 | 2023-03-20 3:41PM EDT | 130.00 | 5.05 | 6.05 | 6.60 | 0.00 | - | 1 | 763 | 29.33% |
| XOM240621C00135000 | 2023-03-20 3:59PM EDT | 135.00 | 3.95 | 4.75 | 5.60 | 0.00 | - | 1 | 436 | 29.43% |
| XOM240621C00140000 | 2023-03-21 11:25AM EDT | 140.00 | 3.70 | 3.90 | 4.35 | +0.53 | +16.72% | 10 | 490 | 28.50% |
| XOM240621C00145000 | 2023-03-21 3:30PM EDT | 145.00 | 3.30 | 2.68 | 3.55 | +1.00 | +43.48% | 2 | 36 | 28.30% |
| XOM240621C00150000 | 2023-03-21 11:32AM EDT | 150.00 | 2.48 | 2.10 | 2.79 | +0.58 | +30.53% | 2 | 1,325 | 27.81% |
| XOM240621C00155000 | 2023-03-21 2:41PM EDT | 155.00 | 2.09 | 1.60 | 2.67 | +0.51 | +32.28% | 4 | 68 | 29.10% |
| XOM240621C00160000 | 2023-03-21 11:37AM EDT | 160.00 | 1.55 | 1.20 | 2.23 | +0.50 | +47.62% | 4 | 61 | 29.11% |
| XOM240621C00165000 | 2023-03-21 11:34AM EDT | 165.00 | 1.21 | 0.94 | 1.78 | +0.36 | +42.35% | 5 | 60 | 28.80% |
| XOM240621C00170000 | 2023-03-21 1:45PM EDT | 170.00 | 1.00 | 0.70 | 1.50 | +0.39 | +63.93% | 8 | 353 | 28.92% |
| XOM240621C00175000 | 2023-03-21 11:30AM EDT | 175.00 | 0.75 | 0.62 | 0.90 | +0.15 | +25.00% | 8 | 57 | 26.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2023-03-16 1:02PM EDT | 42.50 | 0.64 | 0.21 | 0.75 | 0.00 | - | 2 | 210 | 49.83% |
| XOM240621P00045000 | 2023-03-17 3:56PM EDT | 45.00 | 0.75 | 0.26 | 0.86 | 0.00 | - | 1 | 66 | 48.41% |
| XOM240621P00047500 | 2023-03-20 11:44AM EDT | 47.50 | 0.80 | 0.28 | 0.99 | 0.00 | - | 1 | 19 | 47.14% |
| XOM240621P00050000 | 2023-03-20 2:27PM EDT | 50.00 | 1.12 | 0.38 | 1.13 | 0.00 | - | 1 | 79 | 45.90% |
| XOM240621P00055000 | 2023-03-20 1:46PM EDT | 55.00 | 1.38 | 0.61 | 1.47 | 0.00 | - | 2 | 45 | 43.65% |
| XOM240621P00060000 | 2023-03-20 2:10PM EDT | 60.00 | 1.90 | 1.13 | 1.80 | 0.00 | - | 1 | 99 | 41.03% |
| XOM240621P00065000 | 2023-03-14 3:14PM EDT | 65.00 | 1.91 | 1.49 | 2.35 | 0.00 | - | 1 | 881 | 39.41% |
| XOM240621P00070000 | 2023-03-16 11:27AM EDT | 70.00 | 3.45 | 2.13 | 2.87 | 0.00 | - | 159 | 6,015 | 37.23% |
| XOM240621P00075000 | 2023-03-16 2:33PM EDT | 75.00 | 4.31 | 2.84 | 3.55 | 0.00 | - | 11 | 1,391 | 35.39% |
| XOM240621P00077500 | 2023-03-17 2:53PM EDT | 77.50 | 5.25 | 3.60 | 4.00 | 0.00 | - | 1 | 51 | 34.72% |
| XOM240621P00080000 | 2023-03-15 2:39PM EDT | 80.00 | 5.60 | 4.10 | 4.50 | 0.00 | - | 2 | 1,292 | 34.10% |
| XOM240621P00082500 | 2023-01-25 3:14PM EDT | 82.50 | 3.73 | 3.75 | 4.05 | 0.00 | - | 1 | 12 | 30.35% |
| XOM240621P00085000 | 2023-03-21 9:46AM EDT | 85.00 | 5.90 | 5.25 | 5.65 | -1.45 | -19.73% | 1 | 1,240 | 32.92% |
| XOM240621P00087500 | 2023-03-20 11:30AM EDT | 87.50 | 7.60 | 5.95 | 6.30 | 0.00 | - | 1 | 343 | 32.34% |
| XOM240621P00090000 | 2023-03-21 11:21AM EDT | 90.00 | 7.00 | 6.65 | 7.00 | -1.67 | -19.26% | 2 | 768 | 31.77% |
| XOM240621P00092500 | 2023-03-15 12:01PM EDT | 92.50 | 9.61 | 7.40 | 7.80 | 0.00 | - | 7 | 226 | 31.31% |
| XOM240621P00095000 | 2023-03-21 9:59AM EDT | 95.00 | 8.70 | 8.25 | 8.65 | -1.50 | -14.71% | 9 | 504 | 30.84% |
| XOM240621P00097500 | 2023-03-21 9:32AM EDT | 97.50 | 10.00 | 9.10 | 9.60 | -1.67 | -14.31% | 1 | 89 | 30.45% |
| XOM240621P00100000 | 2023-03-20 2:27PM EDT | 100.00 | 12.42 | 10.00 | 10.60 | 0.00 | - | 1 | 606 | 30.04% |
| XOM240621P00105000 | 2023-03-21 11:25AM EDT | 105.00 | 13.05 | 12.20 | 12.60 | -2.83 | -17.82% | 5 | 269 | 28.80% |
| XOM240621P00110000 | 2023-03-17 1:51PM EDT | 110.00 | 18.75 | 14.30 | 15.20 | 0.00 | - | 2 | 791 | 28.29% |
| XOM240621P00115000 | 2023-03-21 11:48AM EDT | 115.00 | 17.98 | 17.10 | 17.70 | -3.92 | -17.90% | 2 | 806 | 27.00% |
| XOM240621P00120000 | 2023-03-21 11:50AM EDT | 120.00 | 20.90 | 20.15 | 20.65 | -3.50 | -14.34% | 2 | 120 | 26.07% |
| XOM240621P00125000 | 2023-03-21 2:19PM EDT | 125.00 | 23.73 | 23.30 | 24.15 | -5.17 | -17.89% | 5 | 2,588 | 25.76% |
| XOM240621P00130000 | 2023-03-08 4:20PM EDT | 130.00 | 24.50 | 26.55 | 27.40 | 0.00 | - | 6 | 37 | 24.26% |
| XOM240621P00135000 | 2023-03-15 11:48AM EDT | 135.00 | 35.10 | 30.50 | 31.50 | 0.00 | - | 1 | 7 | 24.25% |
| XOM240621P00140000 | 2023-02-28 12:56PM EDT | 140.00 | 32.20 | 34.35 | 35.55 | 0.00 | - | 10 | 2,070 | 23.58% |
| XOM240621P00145000 | 2022-12-23 10:31AM EDT | 145.00 | 41.65 | 34.10 | 35.35 | 0.00 | - | 1 | 31 | 0.00% |
| XOM240621P00150000 | 2023-01-17 1:38PM EDT | 150.00 | 39.15 | 34.70 | 35.15 | 0.00 | - | 2 | 14 | 0.00% |
| XOM240621P00160000 | 2023-02-23 4:04PM EDT | 160.00 | 48.30 | 51.40 | 54.10 | 0.00 | - | 40 | 0 | 24.61% |
| XOM240621P00165000 | 2022-11-17 10:32AM EDT | 165.00 | 54.40 | 59.35 | 62.10 | 0.00 | - | 5 | 3 | 36.96% |
| XOM240621P00170000 | 2023-01-26 4:52PM EDT | 170.00 | 52.85 | 58.80 | 60.25 | 0.00 | - | 6 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
