Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240906C00065000 | 2024-08-29 2:53PM EDT | 65.00 | 53.24 | 52.55 | 53.45 | 0.00 | - | 1 | 0 | 193.75% |
| XOM240906C00075000 | 2024-08-29 10:06AM EDT | 75.00 | 42.50 | 42.55 | 43.45 | 0.00 | - | 1 | 1 | 151.17% |
| XOM240906C00090000 | 2024-07-26 12:50PM EDT | 90.00 | 27.92 | 26.30 | 27.35 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240906C00095000 | 2024-08-14 1:20PM EDT | 95.00 | 24.10 | 21.25 | 24.25 | 0.00 | - | 10 | 10 | 149.41% |
| XOM240906C00098000 | 2024-08-27 11:58AM EDT | 98.00 | 20.05 | 18.90 | 20.70 | 0.00 | - | - | 3 | 113.77% |
| XOM240906C00102000 | 2024-08-23 1:27PM EDT | 102.00 | 14.90 | 14.90 | 16.60 | 0.00 | - | 1 | 1 | 91.21% |
| XOM240906C00104000 | 2024-08-06 10:44AM EDT | 104.00 | 11.90 | 13.00 | 14.45 | 0.00 | - | - | 0 | 76.37% |
| XOM240906C00105000 | 2024-08-29 11:36AM EDT | 105.00 | 13.13 | 11.85 | 13.55 | 0.00 | - | 1 | 1 | 75.73% |
| XOM240906C00107000 | 2024-08-29 11:36AM EDT | 107.00 | 11.14 | 9.95 | 11.65 | 0.00 | - | 1 | 2 | 69.92% |
| XOM240906C00108000 | 2024-08-27 3:55PM EDT | 108.00 | 10.00 | 9.75 | 11.05 | 0.00 | - | 3 | 4 | 57.03% |
| XOM240906C00109000 | 2024-08-26 10:18AM EDT | 109.00 | 9.95 | 7.90 | 9.25 | 0.00 | - | 5 | 6 | 47.17% |
| XOM240906C00110000 | 2024-08-29 10:32AM EDT | 110.00 | 7.80 | 7.50 | 8.30 | 0.00 | - | 1 | 12 | 44.92% |
| XOM240906C00111000 | 2024-08-29 1:04PM EDT | 111.00 | 5.90 | 6.05 | 7.55 | -1.85 | -23.87% | 1 | 137 | 48.19% |
| XOM240906C00112000 | 2024-08-30 10:48AM EDT | 112.00 | 5.15 | 5.05 | 7.15 | +0.15 | +3.00% | 3 | 50 | 57.52% |
| XOM240906C00113000 | 2024-08-30 10:58AM EDT | 113.00 | 4.60 | 5.05 | 5.60 | -1.40 | -23.33% | 11 | 68 | 39.75% |
| XOM240906C00114000 | 2024-08-30 3:46PM EDT | 114.00 | 3.83 | 3.15 | 5.30 | -0.22 | -5.43% | 248 | 54 | 49.17% |
| XOM240906C00115000 | 2024-08-30 3:50PM EDT | 115.00 | 3.00 | 2.85 | 3.40 | -0.60 | -16.67% | 228 | 398 | 25.05% |
| XOM240906C00116000 | 2024-08-30 3:56PM EDT | 116.00 | 2.54 | 2.40 | 2.70 | -0.71 | -21.85% | 275 | 307 | 25.73% |
| XOM240906C00117000 | 2024-08-30 3:59PM EDT | 117.00 | 1.67 | 1.65 | 1.72 | -0.75 | -30.99% | 669 | 924 | 19.83% |
| XOM240906C00118000 | 2024-08-30 3:59PM EDT | 118.00 | 1.09 | 1.05 | 1.16 | -0.36 | -24.83% | 5,209 | 1,089 | 19.73% |
| XOM240906C00119000 | 2024-08-30 3:59PM EDT | 119.00 | 0.66 | 0.60 | 0.65 | -0.28 | -29.79% | 1,421 | 1,941 | 18.14% |
| XOM240906C00120000 | 2024-08-30 3:59PM EDT | 120.00 | 0.33 | 0.30 | 0.35 | -0.27 | -45.00% | 2,423 | 1,747 | 17.77% |
| XOM240906C00121000 | 2024-08-30 3:59PM EDT | 121.00 | 0.17 | 0.14 | 0.19 | -0.18 | -51.43% | 577 | 845 | 18.16% |
| XOM240906C00122000 | 2024-08-30 3:52PM EDT | 122.00 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 357 | 1,616 | 18.12% |
| XOM240906C00123000 | 2024-08-30 3:51PM EDT | 123.00 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 12 | 892 | 21.88% |
| XOM240906C00124000 | 2024-08-29 3:29PM EDT | 124.00 | 0.01 | 0.01 | 0.12 | -0.06 | -85.71% | 1 | 483 | 26.17% |
| XOM240906C00125000 | 2024-08-30 2:08PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 23 | 1,252 | 21.29% |
| XOM240906C00126000 | 2024-08-29 1:29PM EDT | 126.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 3 | 171 | 36.82% |
| XOM240906C00127000 | 2024-08-26 10:09AM EDT | 127.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1,336 | 26.17% |
| XOM240906C00128000 | 2024-08-28 2:36PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 518 | 532 | 28.52% |
| XOM240906C00129000 | 2024-08-27 11:28AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 58 | 30.86% |
| XOM240906C00130000 | 2024-08-28 3:56PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 33.20% |
| XOM240906C00131000 | 2024-08-28 11:52AM EDT | 131.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 32 | 36 | 59.47% |
| XOM240906C00135000 | 2024-08-19 11:49AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 10 | 48.24% |
| XOM240906C00140000 | 2024-08-26 1:04PM EDT | 140.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 68.56% |
| XOM240906C00145000 | 2024-08-28 9:31AM EDT | 145.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| XOM240906C00150000 | 2024-08-27 9:57AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 67.97% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240906P00090000 | 2024-08-27 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 71.88% |
| XOM240906P00095000 | 2024-08-29 10:13AM EDT | 95.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 75 | 90.04% |
| XOM240906P00100000 | 2024-08-23 12:02PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 543 | 53.52% |
| XOM240906P00101000 | 2024-08-27 10:30AM EDT | 101.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 57.23% |
| XOM240906P00102000 | 2024-08-28 10:24AM EDT | 102.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 47 | 53.13% |
| XOM240906P00103000 | 2024-08-23 3:27PM EDT | 103.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 44.92% |
| XOM240906P00104000 | 2024-08-29 9:46AM EDT | 104.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 42.19% |
| XOM240906P00105000 | 2024-08-30 9:38AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 368 | 39.06% |
| XOM240906P00106000 | 2024-08-30 11:51AM EDT | 106.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 246 | 38.67% |
| XOM240906P00107000 | 2024-08-29 2:42PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 123 | 35.55% |
| XOM240906P00108000 | 2024-08-30 3:04PM EDT | 108.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 60 | 109 | 30.86% |
| XOM240906P00109000 | 2024-08-29 11:54AM EDT | 109.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 49 | 32.23% |
| XOM240906P00110000 | 2024-08-30 3:42PM EDT | 110.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 214 | 378 | 29.88% |
| XOM240906P00111000 | 2024-08-30 3:18PM EDT | 111.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 40 | 128 | 26.76% |
| XOM240906P00112000 | 2024-08-30 3:08PM EDT | 112.00 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 140 | 871 | 27.05% |
| XOM240906P00113000 | 2024-08-30 3:59PM EDT | 113.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 462 | 502 | 22.46% |
| XOM240906P00114000 | 2024-08-30 3:58PM EDT | 114.00 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 1,395 | 392 | 21.58% |
| XOM240906P00115000 | 2024-08-30 3:55PM EDT | 115.00 | 0.21 | 0.20 | 0.26 | -0.08 | -27.59% | 875 | 572 | 20.12% |
| XOM240906P00116000 | 2024-08-30 3:59PM EDT | 116.00 | 0.39 | 0.38 | 0.43 | -0.05 | -11.36% | 992 | 1,867 | 19.19% |
| XOM240906P00117000 | 2024-08-30 3:56PM EDT | 117.00 | 0.63 | 0.65 | 0.69 | -0.13 | -17.11% | 1,058 | 725 | 18.26% |
| XOM240906P00118000 | 2024-08-30 3:59PM EDT | 118.00 | 1.05 | 0.99 | 1.11 | -0.08 | -7.08% | 508 | 520 | 17.90% |
| XOM240906P00119000 | 2024-08-30 3:56PM EDT | 119.00 | 1.61 | 1.33 | 1.82 | -0.05 | -3.01% | 192 | 606 | 20.09% |
| XOM240906P00120000 | 2024-08-30 3:58PM EDT | 120.00 | 2.31 | 2.22 | 2.57 | +0.01 | +0.43% | 84 | 187 | 21.14% |
| XOM240906P00121000 | 2024-08-30 3:56PM EDT | 121.00 | 3.25 | 3.00 | 4.20 | +0.10 | +3.17% | 11 | 56 | 38.65% |
| XOM240906P00122000 | 2024-08-30 9:42AM EDT | 122.00 | 4.70 | 3.55 | 5.15 | -0.85 | -15.32% | 2 | 24 | 42.99% |
| XOM240906P00123000 | 2024-08-29 3:59PM EDT | 123.00 | 4.85 | 3.85 | 6.10 | 0.00 | - | 6 | 3 | 46.97% |
| XOM240906P00124000 | 2024-08-27 3:13PM EDT | 124.00 | 6.20 | 5.65 | 7.05 | 0.00 | - | 5 | 10 | 50.61% |
| XOM240906P00125000 | 2024-08-29 9:37AM EDT | 125.00 | 7.80 | 6.35 | 8.10 | 0.00 | - | 3 | 3 | 56.25% |
| XOM240906P00126000 | 2024-08-26 2:35PM EDT | 126.00 | 7.55 | 7.10 | 9.15 | 0.00 | - | - | - | 61.77% |
| XOM240906P00127000 | 2024-08-26 1:53PM EDT | 127.00 | 8.35 | 7.75 | 10.10 | 0.00 | - | - | - | 64.84% |
| XOM240906P00128000 | 2024-08-29 3:00PM EDT | 128.00 | 9.85 | 9.40 | 10.45 | 0.00 | - | 10 | 4 | 50.49% |
| XOM240906P00130000 | 2024-08-20 3:37PM EDT | 130.00 | 14.77 | 11.40 | 13.95 | 0.00 | - | - | 0 | 64.94% |
| XOM240906P00135000 | 2024-08-23 1:21PM EDT | 135.00 | 18.40 | 16.55 | 18.00 | 0.00 | - | 1 | 1 | 63.97% |
© 2024 Yahoo. All rights reserved.