Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208C00080000 | 2023-11-28 3:12PM EST | 80.00 | 24.50 | 21.35 | 21.50 | 0.00 | - | 1 | 1 | 89.06% |
| XOM231208C00090000 | 2023-11-30 2:06PM EST | 90.00 | 12.34 | 11.40 | 11.55 | 0.00 | - | - | 77 | 60.16% |
| XOM231208C00091000 | 2023-11-30 3:37PM EST | 91.00 | 11.69 | 10.40 | 10.50 | 0.00 | - | 36 | 36 | 44.53% |
| XOM231208C00095000 | 2023-12-05 11:01AM EST | 95.00 | 6.25 | 6.40 | 6.55 | -1.50 | -19.35% | 3 | 26 | 36.52% |
| XOM231208C00096000 | 2023-12-04 11:42AM EST | 96.00 | 6.60 | 5.40 | 5.50 | 0.00 | - | 2 | 74 | 25.00% |
| XOM231208C00097000 | 2023-12-05 10:56AM EST | 97.00 | 4.32 | 4.45 | 4.65 | -2.51 | -36.75% | 6 | 1 | 33.69% |
| XOM231208C00098000 | 2023-12-05 11:38AM EST | 98.00 | 3.55 | 3.50 | 3.65 | -1.20 | -25.26% | 71 | 78 | 27.93% |
| XOM231208C00099000 | 2023-12-05 9:48AM EST | 99.00 | 2.63 | 2.66 | 2.75 | -1.52 | -36.63% | 11 | 89 | 25.88% |
| XOM231208C00100000 | 2023-12-05 11:29AM EST | 100.00 | 1.80 | 1.89 | 1.95 | -1.15 | -38.98% | 144 | 215 | 24.81% |
| XOM231208C00101000 | 2023-12-05 11:39AM EST | 101.00 | 1.26 | 1.22 | 1.25 | -0.94 | -42.73% | 489 | 132 | 23.39% |
| XOM231208C00102000 | 2023-12-05 11:35AM EST | 102.00 | 0.70 | 0.75 | 0.76 | -0.74 | -51.39% | 1,905 | 862 | 23.44% |
| XOM231208C00103000 | 2023-12-05 11:38AM EST | 103.00 | 0.40 | 0.39 | 0.41 | -0.50 | -55.56% | 2,682 | 3,303 | 23.15% |
| XOM231208C00104000 | 2023-12-05 11:41AM EST | 104.00 | 0.20 | 0.20 | 0.21 | -0.30 | -60.00% | 2,695 | 4,062 | 23.44% |
| XOM231208C00105000 | 2023-12-05 11:39AM EST | 105.00 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 1,034 | 3,872 | 24.32% |
| XOM231208C00106000 | 2023-12-05 11:36AM EST | 106.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 253 | 3,354 | 25.59% |
| XOM231208C00107000 | 2023-12-05 11:36AM EST | 107.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 128 | 5,564 | 27.74% |
| XOM231208C00108000 | 2023-12-05 11:36AM EST | 108.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 90 | 1,999 | 30.08% |
| XOM231208C00109000 | 2023-12-05 11:40AM EST | 109.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 782 | 32.03% |
| XOM231208C00110000 | 2023-12-05 10:33AM EST | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 2,533 | 35.16% |
| XOM231208C00111000 | 2023-12-05 10:31AM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,692 | 35.16% |
| XOM231208C00112000 | 2023-12-05 10:18AM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,960 | 38.28% |
| XOM231208C00113000 | 2023-12-04 3:39PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,661 | 41.41% |
| XOM231208C00114000 | 2023-12-04 10:03AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 224 | 44.53% |
| XOM231208C00115000 | 2023-12-04 2:43PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,984 | 46.88% |
| XOM231208C00116000 | 2023-12-01 1:21PM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 224 | 50.00% |
| XOM231208C00117000 | 2023-12-01 1:20PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 80 | 50.00% |
| XOM231208C00118000 | 2023-11-28 10:45AM EST | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 51.56% |
| XOM231208C00119000 | 2023-12-01 2:14PM EST | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 54.69% |
| XOM231208C00120000 | 2023-12-01 9:45AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 213 | 56.25% |
| XOM231208C00121000 | 2023-11-28 12:27PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 59.38% |
| XOM231208C00122000 | 2023-11-22 11:26AM EST | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 62.50% |
| XOM231208C00123000 | 2023-11-20 11:09AM EST | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 65.63% |
| XOM231208C00125000 | 2023-11-27 9:31AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 68.75% |
| XOM231208C00130000 | 2023-12-04 9:32AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 81.25% |
| XOM231208C00135000 | 2023-11-03 8:34AM EST | 135.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 125.39% |
| XOM231208C00140000 | 2023-11-02 1:41PM EST | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 114.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208P00065000 | 2023-11-29 3:12PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 99 | 143.75% |
| XOM231208P00080000 | 2023-11-16 1:48PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 81.25% |
| XOM231208P00085000 | 2023-12-04 11:38AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 523 | 60.94% |
| XOM231208P00089000 | 2023-12-04 10:07AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 249 | 50.00% |
| XOM231208P00090000 | 2023-12-05 9:48AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 783 | 46.09% |
| XOM231208P00091000 | 2023-12-04 1:10PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 258 | 42.19% |
| XOM231208P00092000 | 2023-12-05 10:13AM EST | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 82 | 39.06% |
| XOM231208P00093000 | 2023-12-05 10:33AM EST | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 215 | 38.28% |
| XOM231208P00094000 | 2023-12-04 3:38PM EST | 94.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 783 | 34.38% |
| XOM231208P00095000 | 2023-12-05 10:27AM EST | 95.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 104 | 489 | 32.03% |
| XOM231208P00096000 | 2023-12-05 11:25AM EST | 96.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 112 | 455 | 30.27% |
| XOM231208P00097000 | 2023-12-05 11:25AM EST | 97.00 | 0.08 | 0.07 | 0.07 | +0.02 | +33.33% | 127 | 898 | 27.34% |
| XOM231208P00098000 | 2023-12-05 11:13AM EST | 98.00 | 0.16 | 0.12 | 0.13 | +0.07 | +77.78% | 183 | 1,659 | 26.07% |
| XOM231208P00099000 | 2023-12-05 11:39AM EST | 99.00 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 302 | 1,246 | 25.29% |
| XOM231208P00100000 | 2023-12-05 11:40AM EST | 100.00 | 0.44 | 0.45 | 0.46 | +0.12 | +37.50% | 2,547 | 3,932 | 24.66% |
| XOM231208P00101000 | 2023-12-05 11:40AM EST | 101.00 | 0.78 | 0.79 | 0.81 | +0.26 | +50.00% | 1,167 | 1,671 | 24.46% |
| XOM231208P00102000 | 2023-12-05 11:38AM EST | 102.00 | 1.34 | 1.29 | 1.31 | +0.49 | +57.65% | 463 | 2,607 | 24.29% |
| XOM231208P00103000 | 2023-12-05 11:28AM EST | 103.00 | 2.10 | 1.92 | 1.99 | +0.80 | +61.54% | 217 | 2,566 | 24.95% |
| XOM231208P00104000 | 2023-12-05 11:36AM EST | 104.00 | 2.85 | 2.72 | 2.81 | +0.93 | +48.44% | 31 | 1,929 | 26.47% |
| XOM231208P00105000 | 2023-12-05 10:59AM EST | 105.00 | 3.83 | 3.70 | 3.80 | +1.09 | +39.78% | 7 | 1,518 | 32.23% |
| XOM231208P00106000 | 2023-12-05 9:31AM EST | 106.00 | 4.85 | 4.55 | 4.70 | +1.52 | +45.65% | 8 | 724 | 33.40% |
| XOM231208P00107000 | 2023-12-05 10:11AM EST | 107.00 | 5.88 | 5.50 | 5.65 | +1.33 | +29.23% | 5 | 108 | 35.55% |
| XOM231208P00108000 | 2023-12-05 10:11AM EST | 108.00 | 6.50 | 6.50 | 6.65 | +1.22 | +23.11% | 4 | 85 | 40.23% |
| XOM231208P00109000 | 2023-12-05 10:33AM EST | 109.00 | 7.80 | 7.55 | 7.70 | +0.59 | +8.18% | 4 | 19 | 48.05% |
| XOM231208P00110000 | 2023-12-04 9:51AM EST | 110.00 | 7.09 | 8.55 | 8.70 | 0.00 | - | 3 | 6 | 52.54% |
| XOM231208P00111000 | 2023-12-01 10:07AM EST | 111.00 | 7.31 | 9.55 | 9.70 | 0.00 | - | 1 | 1 | 51.17% |
| XOM231208P00112000 | 2023-11-29 2:39PM EST | 112.00 | 8.40 | 10.50 | 10.70 | 0.00 | - | 20 | 9 | 52.54% |
| XOM231208P00113000 | 2023-12-04 3:46PM EST | 113.00 | 10.45 | 11.55 | 11.70 | 0.00 | - | 1,490 | 106 | 58.98% |
| XOM231208P00114000 | 2023-11-17 10:48AM EST | 114.00 | 9.99 | 12.50 | 12.70 | 0.00 | - | 1 | 0 | 60.16% |
| XOM231208P00115000 | 2023-11-29 10:48AM EST | 115.00 | 11.55 | 13.55 | 13.70 | 0.00 | - | 12 | 0 | 66.80% |
| XOM231208P00116000 | 2023-11-22 3:39PM EST | 116.00 | 11.90 | 14.50 | 14.65 | 0.00 | - | 1 | 0 | 63.67% |
| XOM231208P00118000 | 2023-11-21 2:23PM EST | 118.00 | 13.50 | 16.50 | 16.65 | 0.00 | - | 18 | 0 | 70.31% |
| XOM231208P00120000 | 2023-11-15 9:51AM EST | 120.00 | 15.71 | 18.50 | 18.65 | 0.00 | - | - | 0 | 76.95% |
| XOM231208P00125000 | 2023-12-04 2:36PM EST | 125.00 | 22.65 | 23.55 | 23.70 | 0.00 | - | 2 | 1 | 101.17% |
© 2023 Yahoo. All rights reserved.