Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726C00085000 | 2024-06-24 2:45PM EDT | 85.00 | 29.70 | 27.85 | 30.30 | 0.00 | - | 4 | 5 | 76.44% |
| XOM240726C00090000 | 2024-06-14 2:47PM EDT | 90.00 | 19.74 | 23.40 | 26.25 | 0.00 | - | - | 1 | 54.30% |
| XOM240726C00100000 | 2024-06-24 10:54AM EDT | 100.00 | 12.80 | 13.85 | 15.80 | 0.00 | - | 1 | 1 | 49.10% |
| XOM240726C00101000 | 2024-06-25 3:18PM EDT | 101.00 | 13.83 | 12.45 | 15.80 | 0.00 | - | 5 | 10 | 57.91% |
| XOM240726C00105000 | 2024-06-17 11:12AM EDT | 105.00 | 5.89 | 8.10 | 11.40 | 0.00 | - | - | 2 | 43.09% |
| XOM240726C00107000 | 2024-06-24 10:23AM EDT | 107.00 | 7.05 | 7.00 | 9.65 | 0.00 | - | 6 | 13 | 40.04% |
| XOM240726C00108000 | 2024-06-25 2:26PM EDT | 108.00 | 7.25 | 6.45 | 7.60 | 0.00 | - | 5 | 22 | 27.39% |
| XOM240726C00109000 | 2024-06-25 3:05PM EDT | 109.00 | 6.30 | 5.70 | 7.05 | 0.00 | - | 3 | 32 | 29.05% |
| XOM240726C00110000 | 2024-06-25 10:24AM EDT | 110.00 | 5.90 | 5.05 | 5.90 | 0.00 | - | 11 | 120 | 25.00% |
| XOM240726C00111000 | 2024-06-25 3:54PM EDT | 111.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 11 | 235 | 23.90% |
| XOM240726C00112000 | 2024-06-25 3:18PM EDT | 112.00 | 4.13 | 4.20 | 4.45 | 0.00 | - | 10 | 217 | 23.73% |
| XOM240726C00113000 | 2024-06-25 11:43AM EDT | 113.00 | 3.25 | 3.55 | 3.75 | 0.00 | - | 25 | 136 | 22.82% |
| XOM240726C00114000 | 2024-06-25 3:51PM EDT | 114.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 133 | 105 | 21.92% |
| XOM240726C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 2.48 | 2.05 | 2.63 | 0.00 | - | 66 | 1,358 | 22.01% |
| XOM240726C00116000 | 2024-06-25 3:57PM EDT | 116.00 | 1.98 | 1.76 | 2.15 | 0.00 | - | 38 | 306 | 21.60% |
| XOM240726C00117000 | 2024-06-25 3:38PM EDT | 117.00 | 1.57 | 1.56 | 1.70 | 0.00 | - | 27 | 98 | 20.98% |
| XOM240726C00118000 | 2024-06-25 1:57PM EDT | 118.00 | 1.18 | 1.07 | 1.34 | 0.00 | - | 18 | 534 | 20.63% |
| XOM240726C00119000 | 2024-06-25 12:01PM EDT | 119.00 | 0.81 | 0.85 | 1.16 | 0.00 | - | 6 | 1,130 | 21.44% |
| XOM240726C00120000 | 2024-06-25 2:15PM EDT | 120.00 | 0.72 | 0.65 | 0.84 | 0.00 | - | 32 | 858 | 20.56% |
| XOM240726C00121000 | 2024-06-25 12:03PM EDT | 121.00 | 0.50 | 0.53 | 0.69 | 0.00 | - | 12 | 103 | 20.92% |
| XOM240726C00122000 | 2024-06-25 3:59PM EDT | 122.00 | 0.44 | 0.26 | 0.55 | 0.00 | - | 11 | 510 | 21.12% |
| XOM240726C00123000 | 2024-06-24 1:59PM EDT | 123.00 | 0.31 | 0.16 | 1.48 | 0.00 | - | 3 | 11 | 33.01% |
| XOM240726C00124000 | 2024-06-25 10:30AM EDT | 124.00 | 0.23 | 0.04 | 0.46 | 0.00 | - | 1 | 5 | 23.27% |
| XOM240726C00125000 | 2024-06-25 3:14PM EDT | 125.00 | 0.19 | 0.10 | 0.22 | 0.00 | - | 58 | 11 | 20.61% |
| XOM240726C00130000 | 2024-06-25 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 540 | 26.76% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726P00095000 | 2024-06-25 3:23PM EDT | 95.00 | 0.06 | 0.05 | 0.29 | 0.00 | - | 35 | 1 | 40.09% |
| XOM240726P00098000 | 2024-06-20 10:19AM EDT | 98.00 | 0.20 | 0.04 | 1.34 | 0.00 | - | - | 8 | 52.73% |
| XOM240726P00100000 | 2024-06-25 10:57AM EDT | 100.00 | 0.11 | 0.10 | 0.27 | 0.00 | - | 12 | 63 | 30.47% |
| XOM240726P00101000 | 2024-06-14 1:55PM EDT | 101.00 | 0.61 | 0.06 | 1.37 | 0.00 | - | 1 | 3 | 45.95% |
| XOM240726P00102000 | 2024-06-20 1:21PM EDT | 102.00 | 0.31 | 0.10 | 0.37 | 0.00 | - | 10 | 56 | 29.00% |
| XOM240726P00103000 | 2024-06-24 10:55AM EDT | 103.00 | 0.26 | 0.09 | 1.00 | 0.00 | - | 10 | 73 | 36.62% |
| XOM240726P00104000 | 2024-06-25 3:53PM EDT | 104.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 7 | 12 | 22.61% |
| XOM240726P00105000 | 2024-06-25 3:23PM EDT | 105.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 16 | 135 | 21.85% |
| XOM240726P00106000 | 2024-06-25 9:48AM EDT | 106.00 | 0.49 | 0.30 | 0.44 | 0.00 | - | 25 | 15 | 22.51% |
| XOM240726P00107000 | 2024-06-24 12:39PM EDT | 107.00 | 0.45 | 0.38 | 0.72 | 0.00 | - | 3 | 18 | 24.20% |
| XOM240726P00108000 | 2024-06-25 11:52AM EDT | 108.00 | 0.58 | 0.48 | 0.59 | 0.00 | - | 1 | 93 | 20.41% |
| XOM240726P00109000 | 2024-06-25 3:44PM EDT | 109.00 | 0.67 | 0.59 | 0.77 | 0.00 | - | 28 | 141 | 20.24% |
| XOM240726P00110000 | 2024-06-25 2:48PM EDT | 110.00 | 0.90 | 0.73 | 2.67 | 0.00 | - | 9 | 247 | 34.69% |
| XOM240726P00111000 | 2024-06-25 1:31PM EDT | 111.00 | 1.17 | 0.99 | 1.30 | 0.00 | - | 12 | 13 | 20.24% |
| XOM240726P00112000 | 2024-06-25 3:58PM EDT | 112.00 | 1.30 | 1.18 | 1.59 | 0.00 | - | 8 | 69 | 19.80% |
| XOM240726P00113000 | 2024-06-25 3:39PM EDT | 113.00 | 1.74 | 1.58 | 2.15 | 0.00 | - | 5 | 24 | 21.05% |
| XOM240726P00114000 | 2024-06-25 3:39PM EDT | 114.00 | 2.13 | 1.96 | 2.29 | 0.00 | - | 24 | 67 | 18.62% |
| XOM240726P00115000 | 2024-06-25 10:07AM EDT | 115.00 | 2.68 | 2.46 | 2.66 | 0.00 | - | 1 | 45 | 17.49% |
| XOM240726P00116000 | 2024-06-25 10:56AM EDT | 116.00 | 3.07 | 3.00 | 5.15 | 0.00 | - | 1 | 2 | 32.02% |
| XOM240726P00118000 | 2024-06-14 11:48AM EDT | 118.00 | 9.16 | 3.55 | 5.45 | 0.00 | - | 2 | 4 | 24.62% |
| XOM240726P00119000 | 2024-06-06 11:13AM EDT | 119.00 | 6.25 | 4.30 | 6.15 | 0.00 | - | - | 2 | 24.61% |
| XOM240726P00120000 | 2024-06-11 12:27PM EDT | 120.00 | 8.10 | 5.35 | 6.25 | 0.00 | - | 1 | 2 | 18.24% |
© 2024 Yahoo. All rights reserved.