Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 38.00 | 41.95 | 0.00 | - | - | 1 | 40.76% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 36.82 | 35.45 | 36.80 | 0.00 | - | 2 | 4 | 35.49% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 29.05 | 31.05 | 32.20 | 0.00 | - | 1 | 3 | 32.71% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 95.00 | 27.19 | 27.10 | 27.40 | 0.00 | - | 1 | 18 | 29.06% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 100.00 | 24.41 | 23.05 | 23.40 | 0.00 | - | 5 | 5 | 27.88% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 105.00 | 17.67 | 19.40 | 19.55 | 0.00 | - | 7 | 8 | 26.51% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 17.30 | 15.95 | 16.15 | 0.00 | - | 1 | 13 | 25.66% |
| XOM250321C00115000 | 2024-04-26 1:41PM EDT | 115.00 | 12.50 | 12.95 | 13.05 | 0.00 | - | 7 | 115 | 24.79% |
| XOM250321C00120000 | 2024-04-30 11:42AM EDT | 120.00 | 10.50 | 10.30 | 10.40 | +0.40 | +3.96% | 14 | 149 | 24.18% |
| XOM250321C00125000 | 2024-04-30 1:08PM EDT | 125.00 | 7.85 | 8.05 | 8.15 | -0.60 | -7.10% | 12 | 317 | 23.69% |
| XOM250321C00130000 | 2024-04-29 12:16PM EDT | 130.00 | 6.55 | 6.15 | 6.30 | 0.00 | - | 10 | 332 | 23.32% |
| XOM250321C00135000 | 2024-04-30 1:04PM EDT | 135.00 | 4.60 | 4.70 | 4.80 | -0.40 | -8.00% | 4 | 116 | 23.01% |
| XOM250321C00140000 | 2024-04-26 3:02PM EDT | 140.00 | 3.61 | 3.55 | 3.65 | 0.00 | - | 1 | 120 | 22.88% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 2.85 | 2.64 | 2.73 | 0.00 | - | 6 | 53 | 22.73% |
| XOM250321C00150000 | 2024-04-18 3:11PM EDT | 150.00 | 2.32 | 1.96 | 2.03 | 0.00 | - | 1 | 65 | 22.63% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 1.45 | 1.49 | 0.00 | - | 5 | 129 | 22.53% |
| XOM250321C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 1.43 | 1.06 | 1.10 | 0.00 | - | 1 | 6 | 22.53% |
| XOM250321C00165000 | 2024-04-25 10:21AM EDT | 165.00 | 0.95 | 0.77 | 0.82 | 0.00 | - | 39 | 48 | 22.61% |
| XOM250321C00170000 | 2024-04-16 3:32PM EDT | 170.00 | 0.81 | 0.55 | 0.61 | 0.00 | - | 1 | 2 | 22.69% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.40 | 0.46 | 0.00 | - | - | 1 | 22.85% |
| XOM250321C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.45 | 0.30 | 0.36 | 0.00 | - | 6 | 8 | 23.13% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.01 | 0.60 | 0.00 | - | 3 | 4 | 42.46% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 15 | 60 | 31.93% |
| XOM250321P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.28 | 0.27 | 0.33 | 0.00 | - | 3 | 18 | 30.42% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.43 | 0.50 | 0.00 | - | 15 | 61 | 29.15% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.74 | 0.67 | 0.74 | 0.00 | - | 4 | 6 | 27.93% |
| XOM250321P00085000 | 2024-04-26 12:05PM EDT | 85.00 | 1.00 | 1.02 | 1.09 | -0.18 | -15.25% | 1 | 17 | 26.86% |
| XOM250321P00090000 | 2024-04-25 3:46PM EDT | 90.00 | 1.43 | 1.50 | 1.55 | 0.00 | - | 3 | 183 | 25.71% |
| XOM250321P00095000 | 2024-04-30 9:59AM EDT | 95.00 | 2.06 | 2.13 | 2.20 | -0.04 | -1.90% | 3 | 33 | 24.72% |
| XOM250321P00100000 | 2024-04-26 11:39AM EDT | 100.00 | 3.43 | 2.98 | 3.10 | 0.00 | - | 1 | 96 | 23.90% |
| XOM250321P00105000 | 2024-04-30 1:34PM EDT | 105.00 | 4.15 | 4.05 | 4.20 | +0.10 | +2.47% | 2 | 290 | 22.90% |
| XOM250321P00110000 | 2024-04-29 1:53PM EDT | 110.00 | 5.40 | 5.50 | 5.65 | 0.00 | - | 1 | 1,176 | 22.04% |
| XOM250321P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 7.11 | 7.25 | 7.45 | 0.00 | - | 21 | 236 | 21.19% |
| XOM250321P00120000 | 2024-04-29 11:14AM EDT | 120.00 | 9.35 | 9.50 | 9.65 | 0.00 | - | 27 | 125 | 20.37% |
| XOM250321P00125000 | 2024-04-29 10:44AM EDT | 125.00 | 12.20 | 12.15 | 12.35 | 0.00 | - | 10 | 29 | 19.73% |
| XOM250321P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 14.70 | 15.20 | 15.40 | 0.00 | - | - | 10 | 18.92% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 26.20 | 29.00 | 0.00 | - | - | 9 | 23.68% |
© 2024 Yahoo. All rights reserved.