Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 27.50 | 31.30 | 0.00 | - | 2 | 2 | 73.83% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 23.80 | 25.30 | 0.00 | - | 2 | 10 | 79.49% |
| XOM240705C00100000 | 2024-06-21 11:07AM EDT | 100.00 | 12.39 | 13.30 | 15.90 | 0.00 | - | 2 | 0 | 51.76% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 12.30 | 14.85 | 0.00 | - | 2 | 2 | 83.25% |
| XOM240705C00104000 | 2024-06-18 9:34AM EDT | 104.00 | 6.26 | 9.25 | 11.90 | 0.00 | - | - | 5 | 71.29% |
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 105.00 | 9.52 | 8.50 | 11.25 | 0.00 | - | 30 | 114 | 73.24% |
| XOM240705C00106000 | 2024-06-24 10:10AM EDT | 106.00 | 7.05 | 7.45 | 9.75 | 0.00 | - | 1 | 8 | 59.72% |
| XOM240705C00107000 | 2024-06-18 10:20AM EDT | 107.00 | 4.30 | 6.50 | 8.90 | 0.00 | - | 2 | 12 | 57.96% |
| XOM240705C00108000 | 2024-06-24 12:16PM EDT | 108.00 | 6.20 | 5.50 | 7.50 | 0.00 | - | 2 | 42 | 46.46% |
| XOM240705C00109000 | 2024-06-25 3:43PM EDT | 109.00 | 5.50 | 4.35 | 6.00 | +0.70 | +14.58% | 3 | 136 | 32.91% |
| XOM240705C00110000 | 2024-06-25 3:54PM EDT | 110.00 | 4.80 | 4.70 | 4.90 | +0.25 | +5.49% | 631 | 249 | 27.00% |
| XOM240705C00111000 | 2024-06-25 2:57PM EDT | 111.00 | 3.60 | 3.85 | 4.00 | -0.45 | -11.11% | 6 | 345 | 24.81% |
| XOM240705C00112000 | 2024-06-25 3:58PM EDT | 112.00 | 3.02 | 3.00 | 3.15 | +0.17 | +5.96% | 140 | 442 | 22.88% |
| XOM240705C00113000 | 2024-06-25 3:55PM EDT | 113.00 | 2.31 | 2.28 | 2.36 | +0.13 | +5.96% | 348 | 806 | 21.07% |
| XOM240705C00114000 | 2024-06-25 3:59PM EDT | 114.00 | 1.65 | 1.62 | 1.72 | +0.05 | +3.12% | 1,630 | 570 | 20.26% |
| XOM240705C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 1.21 | 1.15 | 1.20 | +0.06 | +5.22% | 636 | 1,832 | 19.73% |
| XOM240705C00116000 | 2024-06-25 3:59PM EDT | 116.00 | 0.80 | 0.77 | 0.81 | +0.05 | +6.67% | 313 | 514 | 19.53% |
| XOM240705C00117000 | 2024-06-25 3:58PM EDT | 117.00 | 0.50 | 0.39 | 0.55 | -0.03 | -5.66% | 338 | 1,253 | 19.83% |
| XOM240705C00118000 | 2024-06-25 3:34PM EDT | 118.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 357 | 548 | 19.68% |
| XOM240705C00119000 | 2024-06-25 3:56PM EDT | 119.00 | 0.21 | 0.16 | 0.22 | -0.01 | -4.55% | 6,011 | 5,845 | 20.07% |
| XOM240705C00120000 | 2024-06-25 3:21PM EDT | 120.00 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 132 | 1,086 | 20.80% |
| XOM240705C00121000 | 2024-06-25 3:22PM EDT | 121.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 113 | 692 | 21.49% |
| XOM240705C00122000 | 2024-06-25 3:22PM EDT | 122.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 61 | 1,845 | 22.27% |
| XOM240705C00123000 | 2024-06-25 2:44PM EDT | 123.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 151 | 41 | 30.86% |
| XOM240705C00124000 | 2024-06-24 3:28PM EDT | 124.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 13 | 47 | 32.62% |
| XOM240705C00125000 | 2024-06-25 9:35AM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 318 | 25.20% |
| XOM240705C00126000 | 2024-06-25 9:35AM EDT | 126.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 27.15% |
| XOM240705C00127000 | 2024-06-25 9:32AM EDT | 127.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 27.34% |
| XOM240705C00128000 | 2024-06-25 12:48PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| XOM240705C00129000 | 2024-06-24 11:56AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5 | 30.86% |
| XOM240705C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| XOM240705C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 25 | 91.80% |
| XOM240705P00085000 | 2024-06-21 10:08AM EDT | 85.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 10 | 111 | 108.69% |
| XOM240705P00090000 | 2024-06-24 10:44AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 77 | 53.91% |
| XOM240705P00095000 | 2024-06-24 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 107 | 46.09% |
| XOM240705P00097000 | 2024-06-24 10:45AM EDT | 97.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 472 | 472 | 41.41% |
| XOM240705P00100000 | 2024-06-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 93 | 39.45% |
| XOM240705P00101000 | 2024-06-25 11:45AM EDT | 101.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 21 | 45.70% |
| XOM240705P00102000 | 2024-06-25 11:27AM EDT | 102.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 67 | 42.77% |
| XOM240705P00103000 | 2024-06-24 12:55PM EDT | 103.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 44 | 177 | 38.77% |
| XOM240705P00104000 | 2024-06-20 3:22PM EDT | 104.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 20 | 55 | 37.31% |
| XOM240705P00105000 | 2024-06-25 1:42PM EDT | 105.00 | 0.04 | 0.02 | 0.13 | -0.01 | -20.00% | 27 | 131 | 31.93% |
| XOM240705P00106000 | 2024-06-25 3:57PM EDT | 106.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 7 | 119 | 24.22% |
| XOM240705P00107000 | 2024-06-25 3:49PM EDT | 107.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 55 | 124 | 23.73% |
| XOM240705P00108000 | 2024-06-25 3:53PM EDT | 108.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 49 | 356 | 21.97% |
| XOM240705P00109000 | 2024-06-25 1:52PM EDT | 109.00 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 70 | 602 | 20.70% |
| XOM240705P00110000 | 2024-06-25 2:57PM EDT | 110.00 | 0.25 | 0.15 | 0.21 | +0.01 | +4.17% | 139 | 546 | 19.78% |
| XOM240705P00111000 | 2024-06-25 3:55PM EDT | 111.00 | 0.31 | 0.25 | 0.32 | -0.07 | -18.42% | 391 | 565 | 18.92% |
| XOM240705P00112000 | 2024-06-25 3:59PM EDT | 112.00 | 0.48 | 0.31 | 0.51 | -0.10 | -17.24% | 1,014 | 374 | 18.51% |
| XOM240705P00113000 | 2024-06-25 3:59PM EDT | 113.00 | 0.69 | 0.74 | 0.83 | -0.18 | -20.69% | 350 | 395 | 18.80% |
| XOM240705P00114000 | 2024-06-25 3:59PM EDT | 114.00 | 1.14 | 1.09 | 1.14 | -0.16 | -12.31% | 287 | 547 | 17.46% |
| XOM240705P00115000 | 2024-06-25 3:52PM EDT | 115.00 | 1.64 | 1.59 | 1.65 | -0.18 | -9.89% | 145 | 122 | 17.31% |
| XOM240705P00116000 | 2024-06-25 3:42PM EDT | 116.00 | 2.40 | 2.20 | 2.27 | +0.10 | +4.35% | 13 | 23 | 17.04% |
| XOM240705P00117000 | 2024-06-25 11:25AM EDT | 117.00 | 3.15 | 2.84 | 3.05 | -2.50 | -44.25% | 62 | 104 | 17.63% |
| XOM240705P00118000 | 2024-06-13 12:02PM EDT | 118.00 | 8.04 | 3.70 | 4.85 | 0.00 | - | 1 | 1 | 34.52% |
| XOM240705P00119000 | 2024-06-24 3:27PM EDT | 119.00 | 4.75 | 3.85 | 5.85 | 0.00 | - | 4 | 0 | 38.70% |
| XOM240705P00120000 | 2024-06-24 9:41AM EDT | 120.00 | 7.60 | 4.80 | 6.85 | 0.00 | - | 104 | 104 | 42.65% |
| XOM240705P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 6.85 | 6.20 | 7.90 | -3.00 | -30.46% | 20 | 0 | 47.27% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 6.65 | 9.05 | 0.00 | - | 10 | 0 | 53.49% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 10.00 | 13.90 | 0.00 | - | - | 0 | 86.62% |
© 2024 Yahoo. All rights reserved.