Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2023-09-01 9:32AM EDT | 42.50 | 71.00 | 74.20 | 74.55 | 0.00 | - | 1 | 2 | 59.08% |
| XOM240621C00045000 | 2023-02-10 4:53PM EDT | 45.00 | 74.58 | 62.65 | 63.65 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240621C00047500 | 2023-08-14 3:58PM EDT | 47.50 | 64.35 | 68.85 | 69.85 | 0.00 | - | 3,090 | 0 | 52.30% |
| XOM240621C00050000 | 2023-08-25 12:30PM EDT | 50.00 | 59.13 | 66.30 | 68.00 | 0.00 | - | 1 | 24 | 56.20% |
| XOM240621C00055000 | 2023-04-24 3:22PM EDT | 55.00 | 63.80 | 52.45 | 54.75 | 0.00 | - | 1 | 11 | 0.00% |
| XOM240621C00060000 | 2023-09-07 9:34AM EDT | 60.00 | 55.40 | 57.05 | 57.30 | 0.00 | - | 1 | 71 | 47.44% |
| XOM240621C00065000 | 2023-09-19 3:11PM EDT | 65.00 | 52.64 | 52.25 | 52.65 | 0.00 | - | 4 | 884 | 46.31% |
| XOM240621C00070000 | 2023-09-19 3:12PM EDT | 70.00 | 47.98 | 47.45 | 48.00 | 0.00 | - | 2 | 138 | 44.34% |
| XOM240621C00075000 | 2023-09-25 11:11AM EDT | 75.00 | 42.13 | 42.75 | 43.25 | 0.00 | - | 1 | 574 | 41.21% |
| XOM240621C00077500 | 2023-09-20 2:41PM EDT | 77.50 | 41.31 | 40.50 | 41.05 | 0.00 | - | 1 | 147 | 40.70% |
| XOM240621C00080000 | 2023-09-21 11:20AM EDT | 80.00 | 37.66 | 38.35 | 38.70 | 0.00 | - | 1 | 627 | 39.14% |
| XOM240621C00082500 | 2023-09-07 9:47AM EDT | 82.50 | 35.20 | 36.10 | 36.50 | 0.00 | - | 1 | 92 | 38.32% |
| XOM240621C00085000 | 2023-09-21 3:30PM EDT | 85.00 | 32.14 | 33.90 | 34.20 | 0.00 | - | 1 | 907 | 36.87% |
| XOM240621C00087500 | 2023-09-08 12:14PM EDT | 87.50 | 31.15 | 31.80 | 31.95 | 0.00 | - | 4 | 115 | 35.60% |
| XOM240621C00090000 | 2023-09-26 11:05AM EDT | 90.00 | 29.02 | 29.65 | 29.90 | -0.60 | -2.03% | 1 | 812 | 35.07% |
| XOM240621C00092500 | 2023-09-08 11:23AM EDT | 92.50 | 27.10 | 27.55 | 27.85 | 0.00 | - | 4 | 724 | 34.36% |
| XOM240621C00095000 | 2023-09-26 12:49PM EDT | 95.00 | 25.54 | 25.55 | 25.75 | -0.24 | -0.93% | 5 | 1,453 | 33.30% |
| XOM240621C00097500 | 2023-09-21 12:04PM EDT | 97.50 | 22.80 | 23.55 | 23.75 | 0.00 | - | 7 | 1,021 | 32.47% |
| XOM240621C00100000 | 2023-09-26 10:15AM EDT | 100.00 | 21.00 | 21.50 | 21.85 | 0.00 | - | 160 | 3,317 | 31.79% |
| XOM240621C00105000 | 2023-09-25 3:59PM EDT | 105.00 | 17.70 | 18.05 | 18.20 | 0.00 | - | 12 | 1,021 | 30.37% |
| XOM240621C00110000 | 2023-09-26 12:13PM EDT | 110.00 | 14.75 | 14.75 | 14.90 | +0.25 | +1.72% | 3 | 1,891 | 29.19% |
| XOM240621C00115000 | 2023-09-26 10:21AM EDT | 115.00 | 11.25 | 11.65 | 11.95 | -0.45 | -3.85% | 10 | 5,103 | 28.13% |
| XOM240621C00120000 | 2023-09-26 12:26PM EDT | 120.00 | 9.20 | 9.20 | 9.35 | +0.25 | +2.79% | 3 | 4,232 | 27.11% |
| XOM240621C00125000 | 2023-09-26 12:52PM EDT | 125.00 | 7.15 | 7.05 | 7.15 | +0.44 | +6.56% | 12 | 19,637 | 26.24% |
| XOM240621C00130000 | 2023-09-26 12:51PM EDT | 130.00 | 5.36 | 5.25 | 5.40 | +0.21 | +4.08% | 3 | 6,352 | 25.64% |
| XOM240621C00135000 | 2023-09-26 9:52AM EDT | 135.00 | 3.70 | 3.85 | 3.95 | +0.26 | +7.56% | 10 | 0 | 24.98% |
| XOM240621C00140000 | 2023-09-25 12:40PM EDT | 140.00 | 2.65 | 2.79 | 2.87 | -0.02 | -0.75% | 1 | 1,619 | 24.57% |
| XOM240621C00145000 | 2023-09-25 12:19PM EDT | 145.00 | 1.85 | 1.94 | 2.04 | 0.00 | - | 10 | 606 | 24.17% |
| XOM240621C00150000 | 2023-09-26 12:07PM EDT | 150.00 | 1.37 | 1.37 | 1.43 | +0.06 | +4.58% | 15 | 2,043 | 23.86% |
| XOM240621C00155000 | 2023-09-25 10:55AM EDT | 155.00 | 0.82 | 0.95 | 0.99 | 0.00 | - | 2 | 0 | 23.61% |
| XOM240621C00160000 | 2023-09-26 12:07PM EDT | 160.00 | 0.65 | 0.65 | 0.69 | +0.08 | +14.04% | 5 | 0 | 23.49% |
| XOM240621C00165000 | 2023-09-25 10:03AM EDT | 165.00 | 0.43 | 0.44 | 0.48 | 0.00 | - | 2 | 184 | 23.44% |
| XOM240621C00170000 | 2023-09-25 10:04AM EDT | 170.00 | 0.28 | 0.26 | 0.36 | 0.00 | - | 2 | 381 | 23.71% |
| XOM240621C00175000 | 2023-09-25 2:04PM EDT | 175.00 | 0.20 | 0.17 | 0.29 | 0.00 | - | 16 | 224 | 24.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2023-09-18 11:28AM EDT | 42.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 216 | 49.61% |
| XOM240621P00045000 | 2023-09-20 12:30PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 47.66% |
| XOM240621P00047500 | 2023-09-20 12:30PM EDT | 47.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 34 | 45.70% |
| XOM240621P00050000 | 2023-09-18 3:53PM EDT | 50.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 44.24% |
| XOM240621P00055000 | 2023-09-20 10:01AM EDT | 55.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 2 | 132 | 41.50% |
| XOM240621P00060000 | 2023-09-25 3:31PM EDT | 60.00 | 0.18 | 0.12 | 0.25 | 0.00 | - | 5 | 254 | 39.06% |
| XOM240621P00065000 | 2023-09-25 10:04AM EDT | 65.00 | 0.34 | 0.22 | 0.34 | 0.00 | - | 2 | 1,094 | 36.67% |
| XOM240621P00070000 | 2023-09-26 10:31AM EDT | 70.00 | 0.46 | 0.36 | 0.50 | 0.00 | - | 3 | 6,122 | 35.01% |
| XOM240621P00075000 | 2023-09-25 3:31PM EDT | 75.00 | 0.62 | 0.59 | 0.71 | 0.00 | - | 6 | 2,348 | 33.30% |
| XOM240621P00077500 | 2023-09-20 10:02AM EDT | 77.50 | 0.67 | 0.76 | 0.80 | 0.00 | - | 2 | 0 | 32.08% |
| XOM240621P00080000 | 2023-09-20 10:45AM EDT | 80.00 | 0.81 | 0.92 | 0.96 | 0.00 | - | 11 | 0 | 31.37% |
| XOM240621P00082500 | 2023-09-21 11:14AM EDT | 82.50 | 1.12 | 1.11 | 1.16 | 0.00 | - | 3 | 232 | 30.79% |
| XOM240621P00085000 | 2023-09-26 9:32AM EDT | 85.00 | 1.38 | 1.33 | 1.37 | 0.00 | - | 4 | 1,619 | 30.04% |
| XOM240621P00087500 | 2023-09-21 11:47AM EDT | 87.50 | 1.58 | 1.58 | 1.63 | 0.00 | - | 3 | 977 | 29.42% |
| XOM240621P00090000 | 2023-09-26 12:51PM EDT | 90.00 | 1.91 | 1.88 | 1.93 | -0.03 | -1.55% | 1 | 2,473 | 28.80% |
| XOM240621P00092500 | 2023-09-22 11:31AM EDT | 92.50 | 2.21 | 2.22 | 2.27 | 0.00 | - | 2 | 2,350 | 28.16% |
| XOM240621P00095000 | 2023-09-25 2:51PM EDT | 95.00 | 2.63 | 2.61 | 2.67 | 0.00 | - | 7 | 4,330 | 27.58% |
| XOM240621P00097500 | 2023-09-21 2:26PM EDT | 97.50 | 3.15 | 3.05 | 3.15 | 0.00 | - | 3 | 0 | 27.08% |
| XOM240621P00100000 | 2023-09-25 2:25PM EDT | 100.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 4 | 3,881 | 26.44% |
| XOM240621P00105000 | 2023-09-26 10:42AM EDT | 105.00 | 5.00 | 4.80 | 4.90 | +0.20 | +4.17% | 1 | 2,503 | 25.32% |
| XOM240621P00110000 | 2023-09-25 11:44AM EDT | 110.00 | 6.55 | 6.35 | 6.50 | 0.00 | - | 1 | 2,652 | 24.30% |
| XOM240621P00115000 | 2023-09-26 11:52AM EDT | 115.00 | 8.55 | 8.30 | 8.40 | +0.13 | +1.54% | 25 | 13,319 | 23.11% |
| XOM240621P00120000 | 2023-09-25 1:20PM EDT | 120.00 | 10.65 | 10.60 | 10.80 | 0.00 | - | 63 | 1,411 | 22.17% |
| XOM240621P00125000 | 2023-09-26 9:47AM EDT | 125.00 | 13.40 | 13.40 | 13.60 | -0.35 | -2.55% | 1 | 0 | 21.15% |
| XOM240621P00130000 | 2023-09-26 11:42AM EDT | 130.00 | 17.20 | 16.55 | 16.80 | +0.90 | +5.52% | 12 | 363 | 20.01% |
| XOM240621P00135000 | 2023-09-08 11:08AM EDT | 135.00 | 20.71 | 20.25 | 20.40 | 0.00 | - | 1 | 156 | 18.70% |
| XOM240621P00140000 | 2023-09-11 1:27PM EDT | 140.00 | 26.05 | 24.30 | 24.45 | 0.00 | - | 10 | 35 | 17.43% |
| XOM240621P00145000 | 2023-09-08 11:38AM EDT | 145.00 | 29.35 | 28.65 | 29.00 | 0.00 | - | 9 | 9 | 17.07% |
| XOM240621P00150000 | 2023-01-17 1:38PM EDT | 150.00 | 39.15 | 34.70 | 35.15 | 0.00 | - | 2 | 14 | 25.20% |
| XOM240621P00160000 | 2023-02-23 4:04PM EDT | 160.00 | 48.30 | 55.85 | 58.35 | 0.00 | - | 40 | 0 | 65.94% |
| XOM240621P00165000 | 2022-11-17 10:32AM EDT | 165.00 | 54.40 | 59.35 | 62.10 | 0.00 | - | 5 | 3 | 64.84% |
| XOM240621P00170000 | 2023-04-10 10:57AM EDT | 170.00 | 54.85 | 62.25 | 63.75 | 0.00 | - | 2 | 1 | 59.78% |
| XOM240621P00175000 | 2023-05-30 3:28PM EDT | 175.00 | 71.15 | 67.55 | 69.45 | 0.00 | - | 2 | 0 | 63.38% |
© 2023 Yahoo. All rights reserved.
