Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2023-01-24 2:37PM EST | 42.50 | 71.05 | 70.15 | 71.75 | 0.00 | - | 8 | 33 | 40.87% |
| XOM250117C00045000 | 2023-01-26 3:34PM EST | 45.00 | 72.45 | 67.75 | 69.35 | 0.00 | - | 11 | 5 | 39.77% |
| XOM250117C00047500 | 2022-09-20 12:08PM EST | 47.50 | 45.35 | 56.35 | 58.05 | 0.00 | - | 24 | 35 | 0.00% |
| XOM250117C00050000 | 2023-01-27 11:37AM EST | 50.00 | 66.80 | 62.55 | 64.45 | 0.00 | - | 12 | 24 | 36.60% |
| XOM250117C00055000 | 2023-01-26 3:34PM EST | 55.00 | 62.47 | 56.75 | 60.20 | 0.00 | - | 1 | 44 | 37.93% |
| XOM250117C00060000 | 2023-01-27 10:11AM EST | 60.00 | 55.52 | 52.55 | 55.35 | -2.08 | -3.61% | 1 | 147 | 34.85% |
| XOM250117C00065000 | 2023-01-30 9:49AM EST | 65.00 | 50.57 | 48.60 | 51.00 | -2.13 | -4.04% | 17 | 1,700 | 34.13% |
| XOM250117C00070000 | 2023-01-27 12:01PM EST | 70.00 | 48.24 | 44.45 | 47.05 | 0.00 | - | 28 | 382 | 34.33% |
| XOM250117C00075000 | 2023-01-30 1:44PM EST | 75.00 | 42.00 | 40.70 | 42.80 | -2.90 | -6.46% | 1 | 391 | 32.94% |
| XOM250117C00077500 | 2023-01-26 11:52AM EST | 77.50 | 42.90 | 38.80 | 40.75 | 0.00 | - | 6 | 101 | 32.36% |
| XOM250117C00080000 | 2023-01-30 3:07PM EST | 80.00 | 37.90 | 37.10 | 38.90 | -2.28 | -5.67% | 18 | 470 | 32.22% |
| XOM250117C00082500 | 2023-01-27 1:24PM EST | 82.50 | 38.33 | 35.20 | 36.55 | 0.00 | - | 1 | 87 | 30.73% |
| XOM250117C00085000 | 2023-01-30 2:12PM EST | 85.00 | 34.65 | 33.85 | 35.45 | -1.71 | -4.70% | 2 | 592 | 32.16% |
| XOM250117C00087500 | 2023-01-30 2:59PM EST | 87.50 | 32.82 | 32.10 | 33.10 | -2.58 | -7.29% | 35 | 567 | 30.57% |
| XOM250117C00090000 | 2023-01-27 3:49PM EST | 90.00 | 32.90 | 29.95 | 31.90 | 0.00 | - | 5 | 1,736 | 31.41% |
| XOM250117C00092500 | 2023-01-30 12:26PM EST | 92.50 | 29.75 | 28.50 | 30.20 | +1.98 | +7.13% | 1 | 615 | 31.06% |
| XOM250117C00095000 | 2023-01-30 2:22PM EST | 95.00 | 27.94 | 27.05 | 28.50 | -2.79 | -9.08% | 2 | 2,082 | 30.62% |
| XOM250117C00097500 | 2023-01-19 1:41PM EST | 97.50 | 25.64 | 25.40 | 27.00 | 0.00 | - | 30 | 167 | 30.47% |
| XOM250117C00100000 | 2023-01-30 1:25PM EST | 100.00 | 25.08 | 24.25 | 25.85 | -1.92 | -7.11% | 28 | 1,217 | 30.85% |
| XOM250117C00105000 | 2023-01-27 1:13PM EST | 105.00 | 23.77 | 21.90 | 22.75 | 0.00 | - | 2 | 2,289 | 29.90% |
| XOM250117C00110000 | 2023-01-30 12:46PM EST | 110.00 | 19.80 | 19.05 | 20.15 | -1.10 | -5.26% | 178 | 960 | 29.48% |
| XOM250117C00115000 | 2023-01-30 9:33AM EST | 115.00 | 17.82 | 16.75 | 17.80 | -1.02 | -5.41% | 7 | 3,053 | 29.14% |
| XOM250117C00120000 | 2023-01-30 3:51PM EST | 120.00 | 15.00 | 14.75 | 15.65 | -1.19 | -7.35% | 8 | 865 | 28.80% |
| XOM250117C00125000 | 2023-01-30 3:59PM EST | 125.00 | 13.00 | 12.95 | 13.55 | -1.40 | -9.72% | 1 | 670 | 28.24% |
| XOM250117C00130000 | 2023-01-30 3:39PM EST | 130.00 | 11.35 | 10.90 | 11.90 | -0.95 | -7.72% | 12 | 857 | 28.10% |
| XOM250117C00135000 | 2023-01-30 9:33AM EST | 135.00 | 10.28 | 9.30 | 10.70 | -0.57 | -5.25% | 24 | 552 | 28.40% |
| XOM250117C00140000 | 2023-01-30 1:07PM EST | 140.00 | 8.55 | 8.05 | 8.95 | -1.00 | -10.47% | 15 | 289 | 27.56% |
| XOM250117C00145000 | 2023-01-27 3:57PM EST | 145.00 | 7.90 | 6.90 | 7.75 | 0.00 | - | 51 | 596 | 27.37% |
| XOM250117C00150000 | 2023-01-27 12:31PM EST | 150.00 | 6.70 | 6.00 | 6.45 | 0.00 | - | 1 | 447 | 26.74% |
| XOM250117C00155000 | 2023-01-27 12:07PM EST | 155.00 | 5.80 | 4.85 | 5.75 | 0.00 | - | 1 | 1,982 | 26.99% |
| XOM250117C00160000 | 2023-01-27 11:37AM EST | 160.00 | 5.05 | 4.30 | 4.90 | 0.00 | - | 3 | 63 | 26.75% |
| XOM250117C00165000 | 2023-01-20 12:49PM EST | 165.00 | 4.55 | 3.40 | 4.65 | 0.00 | - | 1 | 634 | 27.57% |
| XOM250117C00170000 | 2023-01-30 1:41PM EST | 170.00 | 3.35 | 3.20 | 3.75 | -0.55 | -14.10% | 2 | 168 | 26.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2023-01-30 2:32PM EST | 42.50 | 0.60 | 0.50 | 0.76 | +0.11 | +22.45% | 48 | 234 | 41.77% |
| XOM250117P00045000 | 2023-01-26 9:35AM EST | 45.00 | 0.70 | 0.58 | 0.85 | 0.00 | - | 2 | 31 | 40.47% |
| XOM250117P00047500 | 2023-01-30 12:42PM EST | 47.50 | 0.81 | 0.66 | 0.94 | +0.01 | +1.25% | 1 | 36 | 39.16% |
| XOM250117P00050000 | 2023-01-30 10:39AM EST | 50.00 | 0.92 | 0.81 | 1.07 | -0.17 | -15.60% | 1 | 75 | 38.18% |
| XOM250117P00055000 | 2023-01-30 12:59PM EST | 55.00 | 1.20 | 1.11 | 1.52 | -0.10 | -7.69% | 5 | 29 | 37.27% |
| XOM250117P00060000 | 2023-01-30 11:11AM EST | 60.00 | 1.62 | 1.48 | 1.92 | +0.12 | +8.00% | 2 | 159 | 35.58% |
| XOM250117P00065000 | 2023-01-26 9:34AM EST | 65.00 | 2.30 | 1.97 | 2.37 | 0.00 | - | 2 | 904 | 33.89% |
| XOM250117P00070000 | 2023-01-26 2:05PM EST | 70.00 | 2.59 | 2.56 | 3.15 | 0.00 | - | 20 | 529 | 33.20% |
| XOM250117P00075000 | 2023-01-30 2:22PM EST | 75.00 | 3.40 | 3.40 | 3.95 | +0.10 | +3.03% | 29 | 994 | 32.11% |
| XOM250117P00077500 | 2023-01-18 11:39AM EST | 77.50 | 4.95 | 3.70 | 4.35 | 0.00 | - | 21 | 555 | 31.45% |
| XOM250117P00080000 | 2023-01-26 1:01PM EST | 80.00 | 4.10 | 4.15 | 4.85 | 0.00 | - | 1 | 564 | 30.98% |
| XOM250117P00082500 | 2023-01-26 9:34AM EST | 82.50 | 5.20 | 4.70 | 5.45 | 0.00 | - | 1 | 501 | 30.66% |
| XOM250117P00085000 | 2023-01-30 9:42AM EST | 85.00 | 5.45 | 5.20 | 6.00 | +0.35 | +6.86% | 2 | 484 | 30.13% |
| XOM250117P00087500 | 2023-01-30 9:55AM EST | 87.50 | 6.15 | 5.85 | 6.65 | -0.75 | -10.87% | 5 | 28 | 29.75% |
| XOM250117P00090000 | 2023-01-27 9:31AM EST | 90.00 | 6.10 | 6.45 | 7.35 | 0.00 | - | 1 | 91 | 29.37% |
| XOM250117P00092500 | 2023-01-26 10:46AM EST | 92.50 | 7.29 | 7.25 | 7.95 | 0.00 | - | 12 | 91 | 28.70% |
| XOM250117P00095000 | 2023-01-24 2:53PM EST | 95.00 | 8.85 | 8.05 | 9.00 | 0.00 | - | 9 | 241 | 28.84% |
| XOM250117P00097500 | 2023-01-27 3:56PM EST | 97.50 | 8.65 | 8.70 | 9.70 | 0.00 | - | 4 | 132 | 28.20% |
| XOM250117P00100000 | 2023-01-30 3:46PM EST | 100.00 | 10.15 | 9.55 | 10.55 | +0.96 | +10.45% | 11 | 1,183 | 27.76% |
| XOM250117P00105000 | 2023-01-30 3:00PM EST | 105.00 | 11.95 | 11.55 | 12.45 | +1.00 | +9.13% | 2 | 2,276 | 26.97% |
| XOM250117P00110000 | 2023-01-30 3:23PM EST | 110.00 | 14.05 | 13.60 | 14.60 | +1.45 | +11.51% | 35 | 424 | 26.26% |
| XOM250117P00115000 | 2023-01-30 9:33AM EST | 115.00 | 15.50 | 15.80 | 16.70 | +0.20 | +1.31% | 10 | 2,902 | 25.13% |
| XOM250117P00120000 | 2023-01-30 3:22PM EST | 120.00 | 19.00 | 18.30 | 19.80 | +1.55 | +8.88% | 120 | 554 | 25.23% |
| XOM250117P00125000 | 2023-01-27 10:55AM EST | 125.00 | 20.15 | 21.20 | 22.45 | 0.00 | - | 3 | 63 | 24.27% |
| XOM250117P00130000 | 2023-01-27 10:55AM EST | 130.00 | 23.00 | 24.10 | 25.60 | 0.00 | - | 3 | 33 | 23.74% |
| XOM250117P00135000 | 2023-01-18 12:18PM EST | 135.00 | 30.34 | 27.25 | 28.80 | 0.00 | - | 3 | 8 | 22.94% |
| XOM250117P00140000 | 2023-01-26 1:47PM EST | 140.00 | 29.04 | 30.50 | 32.65 | 0.00 | - | 1 | 4 | 22.90% |
| XOM250117P00145000 | 2022-12-20 9:39AM EST | 145.00 | 43.15 | 37.40 | 38.20 | 0.00 | - | 1 | 3 | 25.68% |
| XOM250117P00150000 | 2023-01-27 10:02AM EST | 150.00 | 36.50 | 38.10 | 40.25 | 0.00 | - | 1 | 100 | 21.65% |
| XOM250117P00155000 | 2022-11-01 1:26PM EST | 155.00 | 48.00 | 46.45 | 48.45 | 0.00 | - | - | 10 | 29.40% |
| XOM250117P00160000 | 2022-12-30 3:19PM EST | 160.00 | 52.00 | 45.40 | 46.55 | 0.00 | - | 455 | 460 | 11.62% |
| XOM250117P00165000 | 2023-01-26 3:55PM EST | 165.00 | 48.76 | 51.25 | 54.00 | 0.00 | - | 4 | 14 | 22.78% |
| XOM250117P00170000 | 2023-01-26 1:47PM EST | 170.00 | 53.94 | 55.50 | 58.55 | 0.00 | - | 1 | 3 | 22.71% |
© 2023 Yahoo. All rights reserved.
