Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00065000 | 2024-06-21 12:06PM EDT | 65.00 | 46.80 | 47.30 | 51.15 | 0.00 | - | 11 | 11 | 487.11% |
| XOM240628C00085000 | 2024-06-24 11:15AM EDT | 85.00 | 28.30 | 27.35 | 31.20 | 0.00 | - | 1 | 6 | 298.44% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 90.00 | 23.46 | 23.65 | 25.30 | 0.00 | - | 1 | 2 | 132.42% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 16.65 | 19.00 | 0.00 | - | - | 8 | 0.00% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 9.00 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| XOM240628C00101000 | 2024-06-21 11:17AM EDT | 101.00 | 11.05 | 12.25 | 14.65 | 0.00 | - | 1 | 1 | 72.66% |
| XOM240628C00102000 | 2024-06-20 9:34AM EDT | 102.00 | 8.50 | 11.25 | 13.55 | 0.00 | - | - | 16 | 57.81% |
| XOM240628C00104000 | 2024-06-20 1:54PM EDT | 104.00 | 8.47 | 9.35 | 12.40 | 0.00 | - | 7 | 3 | 88.48% |
| XOM240628C00105000 | 2024-06-21 3:51PM EDT | 105.00 | 6.10 | 8.30 | 10.45 | 0.00 | - | 14 | 37 | 106.10% |
| XOM240628C00106000 | 2024-06-21 3:25PM EDT | 106.00 | 5.47 | 7.30 | 9.80 | 0.00 | - | 237 | 287 | 57.13% |
| XOM240628C00107000 | 2024-06-24 10:22AM EDT | 107.00 | 5.87 | 6.35 | 9.40 | 0.00 | - | 1 | 20 | 68.85% |
| XOM240628C00108000 | 2024-06-25 12:57PM EDT | 108.00 | 6.05 | 5.30 | 7.60 | +1.23 | +25.52% | 4 | 155 | 88.09% |
| XOM240628C00109000 | 2024-06-25 9:32AM EDT | 109.00 | 5.35 | 3.45 | 7.40 | -0.02 | -0.37% | 5 | 290 | 103.47% |
| XOM240628C00110000 | 2024-06-25 3:58PM EDT | 110.00 | 4.40 | 3.45 | 4.75 | -0.30 | -6.38% | 634 | 1,213 | 43.65% |
| XOM240628C00111000 | 2024-06-25 3:25PM EDT | 111.00 | 3.40 | 3.30 | 4.65 | -0.10 | -2.86% | 195 | 995 | 64.50% |
| XOM240628C00112000 | 2024-06-25 3:43PM EDT | 112.00 | 2.43 | 1.95 | 2.76 | -0.07 | -2.80% | 155 | 3,782 | 29.98% |
| XOM240628C00113000 | 2024-06-25 3:59PM EDT | 113.00 | 1.85 | 1.66 | 1.88 | +0.16 | +9.47% | 553 | 1,761 | 25.68% |
| XOM240628C00114000 | 2024-06-25 3:59PM EDT | 114.00 | 1.13 | 1.10 | 1.15 | +0.04 | +3.67% | 1,904 | 2,773 | 23.10% |
| XOM240628C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 2,251 | 2,764 | 22.95% |
| XOM240628C00116000 | 2024-06-25 3:59PM EDT | 116.00 | 0.33 | 0.32 | 0.36 | -0.04 | -10.81% | 1,900 | 1,152 | 23.15% |
| XOM240628C00117000 | 2024-06-25 3:59PM EDT | 117.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 718 | 1,344 | 23.05% |
| XOM240628C00118000 | 2024-06-25 3:58PM EDT | 118.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 196 | 778 | 24.32% |
| XOM240628C00119000 | 2024-06-25 1:48PM EDT | 119.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 83 | 403 | 25.78% |
| XOM240628C00120000 | 2024-06-25 3:51PM EDT | 120.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 48 | 2,772 | 30.08% |
| XOM240628C00121000 | 2024-06-25 10:41AM EDT | 121.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,477 | 39.16% |
| XOM240628C00122000 | 2024-06-24 3:49PM EDT | 122.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 638 | 39.45% |
| XOM240628C00123000 | 2024-06-25 1:19PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 221 | 36.72% |
| XOM240628C00124000 | 2024-06-25 2:39PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 607 | 109 | 40.23% |
| XOM240628C00125000 | 2024-06-25 12:08PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 675 | 43.75% |
| XOM240628C00126000 | 2024-06-24 3:24PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 473 | 46.88% |
| XOM240628C00127000 | 2024-06-24 3:47PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 290 | 50.00% |
| XOM240628C00128000 | 2024-06-24 1:07PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 54 | 53.13% |
| XOM240628C00129000 | 2024-06-24 10:38AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 178 | 52.34% |
| XOM240628C00130000 | 2024-06-24 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 511 | 51.56% |
| XOM240628C00131000 | 2024-06-24 9:57AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 116 | 53.13% |
| XOM240628C00132000 | 2024-06-21 1:59PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 404 | 25.00% |
| XOM240628C00135000 | 2024-06-21 1:24PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 87 | 65.63% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.61% |
| XOM240628C00150000 | 2024-06-24 11:28AM EDT | 150.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 165.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00070000 | 2024-06-06 11:25AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| XOM240628P00080000 | 2024-06-18 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 131.25% |
| XOM240628P00085000 | 2024-06-21 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| XOM240628P00090000 | 2024-06-24 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 103.13% |
| XOM240628P00095000 | 2024-06-21 2:29PM EDT | 95.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 202 | 448 | 111.13% |
| XOM240628P00097000 | 2024-06-24 10:26AM EDT | 97.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 41 | 78 | 128.81% |
| XOM240628P00098000 | 2024-06-24 3:15PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,669 | 1,653 | 65.63% |
| XOM240628P00099000 | 2024-06-25 9:35AM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 28 | 62.50% |
| XOM240628P00100000 | 2024-06-25 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 354 | 521 | 57.81% |
| XOM240628P00101000 | 2024-06-25 2:19PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 52 | 54.69% |
| XOM240628P00102000 | 2024-06-25 12:57PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 120 | 50.00% |
| XOM240628P00103000 | 2024-06-25 12:54PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 77 | 304 | 50.78% |
| XOM240628P00104000 | 2024-06-25 3:24PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 268 | 285 | 46.88% |
| XOM240628P00105000 | 2024-06-25 12:55PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 1,781 | 42.58% |
| XOM240628P00106000 | 2024-06-25 3:49PM EDT | 106.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 87 | 554 | 42.58% |
| XOM240628P00107000 | 2024-06-25 3:51PM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 55 | 364 | 38.28% |
| XOM240628P00108000 | 2024-06-25 12:27PM EDT | 108.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 1,876 | 33.59% |
| XOM240628P00109000 | 2024-06-25 3:49PM EDT | 109.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 235 | 661 | 31.45% |
| XOM240628P00110000 | 2024-06-25 3:58PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 422 | 2,293 | 26.56% |
| XOM240628P00111000 | 2024-06-25 3:59PM EDT | 111.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 481 | 4,254 | 23.63% |
| XOM240628P00112000 | 2024-06-25 3:58PM EDT | 112.00 | 0.16 | 0.15 | 0.18 | -0.12 | -42.86% | 785 | 1,216 | 22.36% |
| XOM240628P00113000 | 2024-06-25 3:59PM EDT | 113.00 | 0.33 | 0.32 | 0.36 | -0.21 | -38.89% | 1,482 | 787 | 21.44% |
| XOM240628P00114000 | 2024-06-25 3:59PM EDT | 114.00 | 0.66 | 0.64 | 0.69 | -0.24 | -26.67% | 946 | 229 | 20.90% |
| XOM240628P00115000 | 2024-06-25 3:56PM EDT | 115.00 | 1.22 | 1.03 | 1.24 | -0.22 | -15.28% | 421 | 739 | 21.44% |
| XOM240628P00116000 | 2024-06-25 3:59PM EDT | 116.00 | 1.90 | 1.74 | 2.08 | -0.02 | -1.04% | 66 | 88 | 25.78% |
| XOM240628P00117000 | 2024-06-25 3:59PM EDT | 117.00 | 2.70 | 2.61 | 2.96 | +0.01 | +0.37% | 28 | 30 | 29.15% |
| XOM240628P00118000 | 2024-06-25 11:40AM EDT | 118.00 | 3.70 | 2.89 | 3.80 | -0.20 | -5.13% | 17 | 2 | 28.71% |
| XOM240628P00119000 | 2024-06-24 9:40AM EDT | 119.00 | 6.73 | 3.80 | 5.75 | 0.00 | - | 1 | 0 | 67.72% |
| XOM240628P00120000 | 2024-06-24 10:22AM EDT | 120.00 | 7.29 | 4.50 | 6.70 | 0.00 | - | 17 | 11 | 73.34% |
| XOM240628P00121000 | 2024-06-17 10:50AM EDT | 121.00 | 12.00 | 5.35 | 7.80 | 0.00 | - | 7 | 0 | 83.20% |
| XOM240628P00122000 | 2024-06-20 2:32PM EDT | 122.00 | 10.10 | 6.30 | 8.80 | 0.00 | - | 10 | 4 | 89.84% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 7.60 | 9.75 | 0.00 | - | 2 | 0 | 94.53% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 8.15 | 10.75 | 0.00 | - | 10 | 0 | 100.68% |
| XOM240628P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 11.86 | 9.50 | 12.50 | 0.00 | - | 14 | 0 | 75.29% |
| XOM240628P00127000 | 2024-06-07 2:10PM EDT | 127.00 | 13.52 | 11.00 | 13.90 | 0.00 | - | 4 | 0 | 123.58% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 19.45 | 20.20 | 0.00 | - | - | 0 | 250.68% |
© 2024 Yahoo. All rights reserved.