Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.63 | 0.00 | - | 2 | 15 | 42.50 | 0.01 | 0.00 | - | 200 | 653 |
| 72.75 | 0.00 | - | 2 | 0 | 45.00 | 0.01 | 0.00 | - | 3 | 2,196 |
| 70.40 | 0.00 | - | 619 | 619 | 47.50 | 0.05 | 0.00 | - | 2 | 279 |
| 67.80 | 0.00 | - | 1,410 | 4 | 50.00 | 0.02 | 0.00 | - | 1 | 277 |
| 62.80 | 0.00 | - | 5 | 6 | 55.00 | 0.05 | 0.00 | - | 1 | 1,478 |
| 56.05 | 0.00 | - | 1 | 9 | 60.00 | 0.05 | 0.00 | - | 1 | 1,853 |
| 44.91 | 0.00 | - | 1 | 49 | 65.00 | 0.08 | 0.00 | - | 75 | 2,336 |
| 43.36 | 0.00 | - | 50 | 293 | 70.00 | 0.13 | 0.00 | - | 5 | 2,488 |
| 41.28 | 0.00 | - | 25 | 1,687 | 75.00 | 0.19 | 0.00 | - | 70 | 1,749 |
| 37.09 | 0.00 | - | 1 | 181 | 77.50 | 0.16 | 0.00 | - | 1 | 1,789 |
| 34.90 | 0.00 | - | 2 | 627 | 80.00 | 0.48 | 0.00 | - | 50 | 15,912 |
| 34.07 | 0.00 | - | 2 | 201 | 82.50 | 0.28 | 0.00 | - | 2 | 2,705 |
| 30.30 | 0.00 | - | 1 | 557 | 85.00 | 0.38 | 0.00 | - | 2,050 | 11,219 |
| 28.70 | 0.00 | - | 12 | 763 | 87.50 | 0.50 | +0.08 | +19.05% | 5 | 2,645 |
| 28.60 | +0.10 | +0.35% | 5 | 2,113 | 90.00 | 0.61 | +0.01 | +1.67% | 2 | 4,488 |
| 26.20 | +2.92 | +12.54% | 5 | 1,362 | 92.50 | 0.79 | 0.00 | - | 87 | 2,944 |
| 24.01 | +2.39 | +11.05% | 1 | 2,424 | 95.00 | 1.02 | +0.06 | +6.25% | 5 | 5,048 |
| 19.65 | 0.00 | - | 5 | 1,176 | 97.50 | 1.24 | -0.24 | -16.22% | 26 | 6,476 |
| 19.50 | -0.40 | -2.01% | 3 | 4,910 | 100.00 | 1.53 | -0.13 | -7.83% | 225 | 14,248 |
| 15.71 | -0.17 | -1.07% | 1 | 7,297 | 105.00 | 0.05 | 0.00 | - | 2 | 100 |
| 12.13 | +0.06 | +0.50% | 7 | 5,917 | 110.00 | 3.85 | +0.10 | +2.67% | 56 | 13,965 |
| 9.13 | -0.04 | -0.44% | 235 | 9,870 | 115.00 | 5.50 | -0.12 | -2.14% | 50 | 8,738 |
| 6.50 | 0.00 | - | 124 | 13,939 | 120.00 | 8.15 | +0.20 | +2.52% | 50 | 7,698 |
| 4.16 | -0.32 | -7.14% | 569 | 16,573 | 125.00 | 11.55 | -1.83 | -13.68% | 66 | 4,761 |
| 2.74 | -0.18 | -6.16% | 159 | 18,734 | 130.00 | 15.20 | 0.00 | - | 2 | 431 |
| 1.83 | -0.02 | -1.08% | 265 | 5,425 | 135.00 | 22.11 | 0.00 | - | 2 | 287 |
| 1.13 | -0.07 | -5.83% | 541 | 5,562 | 140.00 | 0.20 | 0.00 | - | 4 | 57 |
| 0.68 | 0.00 | - | 48 | 4,566 | 145.00 | 33.05 | 0.00 | - | 37 | 88 |
| 0.41 | -0.03 | -6.82% | 35 | 3,996 | 150.00 | 40.76 | 0.00 | - | 3 | 3 |
| 0.25 | +0.13 | +108.33% | 2 | 3,112 | 155.00 | 54.41 | 0.00 | - | 3 | 0 |
| 0.14 | -0.01 | -6.67% | 1 | 770 | 160.00 | 49.20 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 98 | 1,948 | 165.00 | 47.70 | 0.00 | - | 10 | 0 |
| 0.10 | +0.03 | +42.86% | 1 | 6,556 | 170.00 | 57.98 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 21 | 3,203 | 175.00 | 2.75 | 0.00 | - | 4 | 442 |
| 0.05 | 0.00 | - | 8 | 1,203 | 180.00 | 58.96 | 0.00 | - | 1 | 1 |
| 89.00 | 0.00 | - | 1 | 20 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 1.80 | 0.00 | - | 4 | 876 |
| - | - | - | - | - | 200.00 | 2.50 | 0.00 | - | 5 | 2,162 |
| - | - | - | - | - | 205.00 | 4.00 | 0.00 | - | 2 | 51 |
| 63.40 | 0.00 | - | 1 | 125 | 210.00 | 3.80 | 0.00 | - | 2 | 387 |
| - | - | - | - | - | 215.00 | 4.30 | 0.00 | - | 25 | 302 |
| 59.20 | 0.00 | - | 1 | 338 | 220.00 | 4.50 | 0.00 | - | 1 | 767 |
| - | - | - | - | - | 225.00 | 5.80 | 0.00 | - | 1 | 67 |
| 47.50 | 0.00 | - | 4 | 211 | 230.00 | 6.40 | 0.00 | - | 5 | 224 |
| 41.00 | 0.00 | - | 4 | 581 | 240.00 | - | - | - | - | - |
| 41.60 | 0.00 | - | 2 | 26 | 245.00 | 8.80 | 0.00 | - | 1 | 208 |
| 35.50 | 0.00 | - | 1 | 325 | 250.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 76 | 255.00 | - | - | - | - | - |
| 28.60 | 0.00 | - | 1 | 659 | 260.00 | 14.78 | 0.00 | - | 2 | 109 |
| 23.40 | 0.00 | - | 1 | 52 | 265.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | 2 | 402 | 270.00 | 18.00 | 0.00 | - | 1 | 33 |
| 20.00 | 0.00 | - | 1 | 36 | 275.00 | 18.06 | 0.00 | - | 3 | 10 |
| 16.50 | 0.00 | - | 1 | 175 | 280.00 | - | - | - | - | - |
| 16.63 | 0.00 | - | 10 | 48 | 285.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 1 | 343 | 290.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 5 | 5 | 295.00 | - | - | - | - | - |
| 10.16 | 0.00 | - | 2 | 212 | 300.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 2 | 305.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 9 | 330.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 13 | 27 | 380.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 20 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.