Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 85.00 | 29.00 | 27.55 | 31.40 | 0.00 | - | - | 1 | 66.99% |
| XOM240712C00100000 | 2024-06-25 9:32AM EDT | 100.00 | 14.00 | 13.45 | 16.05 | -1.07 | -7.10% | 2 | 3 | 70.41% |
| XOM240712C00103000 | 2024-06-17 12:11PM EDT | 103.00 | 7.20 | 10.40 | 12.85 | 0.00 | - | - | 0 | 57.25% |
| XOM240712C00105000 | 2024-06-25 3:43PM EDT | 105.00 | 9.60 | 8.65 | 10.70 | +2.67 | +38.53% | 1 | 6 | 48.39% |
| XOM240712C00106000 | 2024-06-17 12:40PM EDT | 106.00 | 4.60 | 7.60 | 9.95 | 0.00 | - | 4 | 7 | 48.58% |
| XOM240712C00107000 | 2024-06-24 11:30AM EDT | 107.00 | 7.35 | 6.75 | 8.85 | 0.00 | - | 2 | 8 | 43.77% |
| XOM240712C00108000 | 2024-06-25 9:36AM EDT | 108.00 | 6.41 | 5.80 | 8.75 | +1.06 | +19.81% | 3 | 14 | 51.47% |
| XOM240712C00109000 | 2024-06-25 9:49AM EDT | 109.00 | 5.42 | 5.85 | 6.10 | -0.63 | -10.41% | 41 | 131 | 26.73% |
| XOM240712C00110000 | 2024-06-25 12:06PM EDT | 110.00 | 4.58 | 4.95 | 6.20 | -0.42 | -8.40% | 63 | 260 | 37.29% |
| XOM240712C00111000 | 2024-06-25 10:22AM EDT | 111.00 | 4.37 | 3.40 | 5.30 | +0.09 | +2.10% | 2 | 165 | 34.52% |
| XOM240712C00112000 | 2024-06-25 2:57PM EDT | 112.00 | 3.25 | 3.45 | 4.10 | -0.45 | -12.16% | 38 | 278 | 28.27% |
| XOM240712C00113000 | 2024-06-25 11:25AM EDT | 113.00 | 2.53 | 2.71 | 3.05 | -0.32 | -11.23% | 23 | 223 | 23.51% |
| XOM240712C00114000 | 2024-06-25 3:23PM EDT | 114.00 | 2.06 | 2.12 | 2.28 | -0.26 | -11.21% | 158 | 458 | 21.27% |
| XOM240712C00115000 | 2024-06-25 3:57PM EDT | 115.00 | 1.64 | 1.49 | 1.76 | 0.00 | - | 121 | 413 | 20.85% |
| XOM240712C00116000 | 2024-06-25 3:57PM EDT | 116.00 | 1.25 | 1.23 | 1.31 | +0.05 | +4.17% | 92 | 332 | 20.39% |
| XOM240712C00117000 | 2024-06-25 3:59PM EDT | 117.00 | 0.95 | 0.86 | 0.95 | +0.09 | +10.47% | 447 | 2,863 | 20.04% |
| XOM240712C00118000 | 2024-06-25 1:12PM EDT | 118.00 | 0.58 | 0.62 | 0.68 | -0.03 | -4.92% | 39 | 196 | 19.90% |
| XOM240712C00119000 | 2024-06-24 3:45PM EDT | 119.00 | 0.40 | 0.43 | 0.73 | -0.10 | -20.00% | 2 | 150 | 23.46% |
| XOM240712C00120000 | 2024-06-25 3:55PM EDT | 120.00 | 0.32 | 0.30 | 0.34 | -0.04 | -11.11% | 151 | 615 | 20.02% |
| XOM240712C00121000 | 2024-06-25 9:35AM EDT | 121.00 | 0.26 | 0.20 | 0.24 | +0.04 | +18.18% | 10 | 2,283 | 20.26% |
| XOM240712C00122000 | 2024-06-25 3:58PM EDT | 122.00 | 0.13 | 0.14 | 0.18 | -0.03 | -18.75% | 14 | 96 | 20.85% |
| XOM240712C00123000 | 2024-06-24 2:53PM EDT | 123.00 | 0.10 | 0.07 | 0.53 | 0.00 | - | 2 | 27 | 30.49% |
| XOM240712C00124000 | 2024-06-10 11:58AM EDT | 124.00 | 0.24 | 0.04 | 0.61 | 0.00 | - | 20 | 20 | 34.23% |
| XOM240712C00125000 | 2024-06-24 12:25PM EDT | 125.00 | 0.02 | 0.03 | 0.56 | 0.00 | - | 13 | 40 | 35.55% |
| XOM240712C00126000 | 2024-06-21 2:04PM EDT | 126.00 | 0.07 | 0.03 | 0.52 | 0.00 | - | 1 | 2 | 36.91% |
| XOM240712C00127000 | 2024-06-25 3:23PM EDT | 127.00 | 0.26 | 0.02 | 0.50 | +0.11 | +73.33% | 3 | 3 | 38.62% |
| XOM240712C00128000 | 2024-06-20 9:49AM EDT | 128.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 10 | 11 | 40.19% |
| XOM240712C00129000 | 2024-06-25 2:30PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 25.00% |
| XOM240712C00130000 | 2024-06-25 2:24PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 41 | 26.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712P00080000 | 2024-06-17 3:40PM EDT | 80.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 4 | 94.63% |
| XOM240712P00085000 | 2024-06-25 2:14PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 16 | 25.00% |
| XOM240712P00090000 | 2024-06-24 3:11PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 44.53% |
| XOM240712P00095000 | 2024-06-25 11:46AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | -0.12 | -85.71% | 1 | 6 | 25.00% |
| XOM240712P00099000 | 2024-06-24 9:52AM EDT | 99.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 10 | 11 | 29.88% |
| XOM240712P00100000 | 2024-06-25 3:23PM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 6 | 140 | 30.18% |
| XOM240712P00101000 | 2024-06-24 1:54PM EDT | 101.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 24 | 35.45% |
| XOM240712P00102000 | 2024-06-24 10:34AM EDT | 102.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 2 | 55 | 40.48% |
| XOM240712P00103000 | 2024-06-25 12:08PM EDT | 103.00 | 0.09 | 0.00 | 0.30 | -0.08 | -47.06% | 9 | 59 | 34.72% |
| XOM240712P00104000 | 2024-06-25 11:56AM EDT | 104.00 | 0.11 | 0.08 | 0.16 | +0.01 | +10.00% | 3 | 62 | 27.88% |
| XOM240712P00105000 | 2024-06-25 3:23PM EDT | 105.00 | 0.36 | 0.07 | 0.34 | +0.26 | +260.00% | 6 | 77 | 30.76% |
| XOM240712P00106000 | 2024-06-25 10:15AM EDT | 106.00 | 0.08 | 0.08 | 0.24 | -0.08 | -50.00% | 2 | 168 | 25.73% |
| XOM240712P00107000 | 2024-06-25 10:29AM EDT | 107.00 | 0.15 | 0.08 | 0.17 | +0.01 | +7.14% | 2 | 195 | 21.39% |
| XOM240712P00108000 | 2024-06-25 12:47PM EDT | 108.00 | 0.27 | 0.16 | 0.22 | +0.05 | +22.73% | 60 | 408 | 20.36% |
| XOM240712P00109000 | 2024-06-25 3:35PM EDT | 109.00 | 0.32 | 0.25 | 0.30 | +0.02 | +6.67% | 226 | 379 | 19.58% |
| XOM240712P00110000 | 2024-06-25 3:49PM EDT | 110.00 | 0.42 | 0.38 | 0.42 | -0.05 | -10.64% | 31 | 176 | 18.99% |
| XOM240712P00111000 | 2024-06-25 3:49PM EDT | 111.00 | 0.61 | 0.53 | 0.63 | -0.14 | -18.67% | 21 | 177 | 19.04% |
| XOM240712P00112000 | 2024-06-25 3:13PM EDT | 112.00 | 0.90 | 0.73 | 0.93 | -0.02 | -2.17% | 86 | 160 | 19.31% |
| XOM240712P00113000 | 2024-06-25 3:38PM EDT | 113.00 | 1.18 | 0.97 | 1.29 | -0.06 | -4.84% | 30 | 310 | 19.39% |
| XOM240712P00114000 | 2024-06-25 1:50PM EDT | 114.00 | 1.69 | 1.18 | 1.72 | +0.16 | +10.46% | 14 | 86 | 19.32% |
| XOM240712P00115000 | 2024-06-25 2:15PM EDT | 115.00 | 2.18 | 1.92 | 2.19 | +0.18 | +9.00% | 44 | 47 | 18.82% |
| XOM240712P00116000 | 2024-06-25 10:26AM EDT | 116.00 | 2.98 | 2.49 | 2.76 | +0.07 | +2.41% | 23 | 13 | 18.46% |
| XOM240712P00117000 | 2024-06-17 9:34AM EDT | 117.00 | 8.05 | 2.97 | 3.30 | 0.00 | - | 1 | 6 | 16.72% |
| XOM240712P00118000 | 2024-06-13 2:38PM EDT | 118.00 | 7.70 | 3.70 | 4.70 | 0.00 | - | 2 | 0 | 24.73% |
| XOM240712P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 10.80 | 4.05 | 6.60 | 0.00 | - | 1 | 0 | 38.36% |
| XOM240712P00120000 | 2024-06-24 2:45PM EDT | 120.00 | 5.98 | 4.55 | 7.85 | 0.00 | - | 11 | 10 | 44.48% |
| XOM240712P00121000 | 2024-06-11 9:35AM EDT | 121.00 | 9.00 | 5.85 | 7.80 | 0.00 | - | - | 0 | 34.96% |
| XOM240712P00122000 | 2024-06-20 9:48AM EDT | 122.00 | 11.60 | 5.75 | 9.65 | 0.00 | - | - | 90 | 48.41% |
| XOM240712P00123000 | 2024-06-04 9:47AM EDT | 123.00 | 11.15 | 7.30 | 9.95 | 0.00 | - | 1 | 1 | 42.48% |
| XOM240712P00124000 | 2024-06-18 2:22PM EDT | 124.00 | 15.10 | 8.35 | 10.85 | 0.00 | - | 14 | 1 | 43.73% |
© 2024 Yahoo. All rights reserved.