Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-05-13 3:47PM EDT | 50.00 | 67.75 | 68.95 | 71.25 | 0.00 | - | 8 | 0 | 113.97% |
| XOM240719C00055000 | 2024-05-13 3:48PM EDT | 55.00 | 62.80 | 64.95 | 65.40 | 0.00 | - | 2 | 0 | 105.57% |
| XOM240719C00060000 | 2024-05-13 3:48PM EDT | 60.00 | 57.80 | 60.00 | 60.45 | 0.00 | - | 2 | 0 | 96.58% |
| XOM240719C00070000 | 2024-05-13 3:48PM EDT | 70.00 | 47.80 | 50.05 | 50.55 | 0.00 | - | 2 | 0 | 79.49% |
| XOM240719C00075000 | 2024-05-13 3:48PM EDT | 75.00 | 42.80 | 45.10 | 45.60 | 0.00 | - | 5 | 0 | 71.88% |
| XOM240719C00080000 | 2024-05-13 11:15AM EDT | 80.00 | 37.31 | 40.15 | 40.65 | 0.00 | - | 1 | 21 | 64.48% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 85.00 | 32.28 | 35.20 | 35.70 | 0.00 | - | 65 | 11 | 57.30% |
| XOM240719C00090000 | 2024-05-17 1:19PM EDT | 90.00 | 30.10 | 30.25 | 30.80 | +0.77 | +2.63% | 5 | 177 | 50.64% |
| XOM240719C00095000 | 2024-05-13 2:16PM EDT | 95.00 | 22.55 | 25.30 | 25.85 | 0.00 | - | 4 | 938 | 46.97% |
| XOM240719C00100000 | 2024-05-16 2:24PM EDT | 100.00 | 18.85 | 20.40 | 21.00 | 0.00 | - | 7 | 1,994 | 40.60% |
| XOM240719C00105000 | 2024-05-17 2:26PM EDT | 105.00 | 15.70 | 15.60 | 16.85 | +1.13 | +7.76% | 4 | 2,677 | 39.38% |
| XOM240719C00110000 | 2024-05-17 3:07PM EDT | 110.00 | 11.30 | 11.15 | 11.95 | +1.50 | +15.31% | 30 | 5,359 | 31.15% |
| XOM240719C00115000 | 2024-05-17 3:58PM EDT | 115.00 | 7.05 | 7.00 | 7.80 | +1.20 | +20.51% | 2,208 | 11,334 | 26.50% |
| XOM240719C00120000 | 2024-05-17 3:55PM EDT | 120.00 | 3.80 | 3.75 | 3.90 | +0.70 | +22.58% | 973 | 11,112 | 20.53% |
| XOM240719C00125000 | 2024-05-17 3:55PM EDT | 125.00 | 1.71 | 1.65 | 1.71 | +0.41 | +31.54% | 706 | 11,161 | 18.78% |
| XOM240719C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 0.63 | 0.33 | 0.87 | +0.16 | +34.04% | 880 | 14,758 | 20.04% |
| XOM240719C00135000 | 2024-05-17 3:39PM EDT | 135.00 | 0.21 | 0.20 | 0.23 | +0.04 | +23.53% | 59 | 6,388 | 18.29% |
| XOM240719C00140000 | 2024-05-17 3:11PM EDT | 140.00 | 0.08 | 0.07 | 0.45 | +0.02 | +33.33% | 35 | 5,100 | 25.95% |
| XOM240719C00145000 | 2024-05-17 2:39PM EDT | 145.00 | 0.04 | 0.00 | 0.16 | +0.01 | +33.33% | 1 | 399 | 24.71% |
| XOM240719C00150000 | 2024-05-17 10:29AM EDT | 150.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,211 | 24.90% |
| XOM240719C00155000 | 2024-04-29 2:50PM EDT | 155.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 11 | 135 | 30.47% |
| XOM240719C00160000 | 2024-05-16 9:33AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 122 | 28.71% |
| XOM240719C00165000 | 2024-05-15 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 105 | 36.52% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 705 | 36.13% |
| XOM240719C00175000 | 2024-05-16 12:44PM EDT | 175.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 33 | 41.99% |
| XOM240719C00180000 | 2024-05-13 10:08AM EDT | 180.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 44.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 83.20% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 76.56% |
| XOM240719P00060000 | 2024-03-08 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 69.73% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 63.28% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 255 | 54.88% |
| XOM240719P00075000 | 2024-05-07 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 282 | 53.22% |
| XOM240719P00080000 | 2024-05-13 12:19PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,148 | 39.84% |
| XOM240719P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 1,004 | 40.43% |
| XOM240719P00090000 | 2024-05-17 2:51PM EDT | 90.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 36 | 1,934 | 36.33% |
| XOM240719P00095000 | 2024-05-17 2:28PM EDT | 95.00 | 0.07 | 0.07 | 0.27 | 0.00 | - | 33 | 2,378 | 32.81% |
| XOM240719P00100000 | 2024-05-17 3:08PM EDT | 100.00 | 0.13 | 0.10 | 0.54 | -0.03 | -18.75% | 117 | 2,315 | 31.23% |
| XOM240719P00105000 | 2024-05-17 2:30PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 267 | 4,481 | 21.19% |
| XOM240719P00110000 | 2024-05-17 3:58PM EDT | 110.00 | 0.56 | 0.50 | 0.61 | -0.26 | -31.71% | 758 | 3,774 | 18.47% |
| XOM240719P00115000 | 2024-05-17 3:58PM EDT | 115.00 | 1.36 | 1.29 | 1.49 | -0.55 | -28.80% | 3,032 | 6,709 | 17.01% |
| XOM240719P00120000 | 2024-05-17 3:58PM EDT | 120.00 | 3.10 | 3.00 | 3.20 | -1.05 | -25.30% | 277 | 3,887 | 15.20% |
| XOM240719P00125000 | 2024-05-17 3:51PM EDT | 125.00 | 6.05 | 5.05 | 6.30 | -1.50 | -19.87% | 6 | 345 | 14.10% |
| XOM240719P00130000 | 2024-05-17 3:12PM EDT | 130.00 | 10.35 | 10.20 | 10.70 | -1.30 | -11.16% | 63 | 96 | 15.14% |
| XOM240719P00135000 | 2024-05-17 3:05PM EDT | 135.00 | 15.16 | 15.00 | 15.60 | -1.64 | -9.76% | 314 | 15 | 18.51% |
| XOM240719P00140000 | 2024-05-16 11:52AM EDT | 140.00 | 21.21 | 20.00 | 20.70 | 0.00 | - | 2 | 1 | 24.41% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 145.00 | 25.90 | 25.05 | 25.70 | 0.00 | - | - | 0 | 28.52% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 35.00 | 35.70 | 0.00 | - | 3 | 0 | 35.96% |
© 2024 Yahoo. All rights reserved.