Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00065000 | 2024-06-14 3:23PM EDT | 65.00 | 44.30 | 47.70 | 51.50 | 0.00 | - | - | 1 | 89.16% |
| XOM240802C00095000 | 2024-06-17 1:56PM EDT | 95.00 | 14.95 | 19.45 | 20.90 | 0.00 | - | - | 10 | 56.54% |
| XOM240802C00099000 | 2024-06-14 9:57AM EDT | 99.00 | 10.70 | 14.20 | 16.90 | 0.00 | - | 4 | 2 | 47.68% |
| XOM240802C00104000 | 2024-06-17 2:53PM EDT | 104.00 | 6.90 | 9.20 | 13.45 | 0.00 | - | - | 1 | 50.54% |
| XOM240802C00105000 | 2024-06-20 11:14AM EDT | 105.00 | 8.30 | 9.00 | 12.40 | 0.00 | - | 1 | 1 | 47.51% |
| XOM240802C00106000 | 2024-06-18 9:57AM EDT | 106.00 | 6.55 | 9.30 | 10.45 | 0.00 | - | 25 | 17 | 36.94% |
| XOM240802C00107000 | 2024-06-18 10:50AM EDT | 107.00 | 5.39 | 8.10 | 9.15 | 0.00 | - | - | 9 | 31.93% |
| XOM240802C00109000 | 2024-06-25 1:31PM EDT | 109.00 | 6.60 | 6.15 | 8.35 | -0.13 | -1.93% | 6 | 49 | 36.41% |
| XOM240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 6.21 | 5.10 | 7.00 | +0.23 | +3.85% | 7 | 418 | 31.03% |
| XOM240802C00111000 | 2024-06-25 1:01PM EDT | 111.00 | 5.25 | 4.50 | 6.95 | +0.18 | +3.55% | 9 | 41 | 35.10% |
| XOM240802C00112000 | 2024-06-25 3:40PM EDT | 112.00 | 4.55 | 4.10 | 5.80 | +0.10 | +2.25% | 5 | 138 | 31.01% |
| XOM240802C00113000 | 2024-06-25 11:34AM EDT | 113.00 | 3.70 | 3.85 | 6.05 | -0.30 | -7.50% | 8 | 32 | 36.49% |
| XOM240802C00114000 | 2024-06-25 12:17PM EDT | 114.00 | 3.10 | 3.25 | 4.15 | -0.56 | -15.30% | 26 | 123 | 26.97% |
| XOM240802C00115000 | 2024-06-25 2:13PM EDT | 115.00 | 2.75 | 2.73 | 3.30 | -0.34 | -11.00% | 33 | 51 | 24.43% |
| XOM240802C00116000 | 2024-06-25 3:10PM EDT | 116.00 | 2.42 | 2.37 | 2.58 | 0.00 | - | 20 | 83 | 22.47% |
| XOM240802C00117000 | 2024-06-25 1:38PM EDT | 117.00 | 1.90 | 1.94 | 2.27 | -0.15 | -7.32% | 28 | 60 | 23.01% |
| XOM240802C00118000 | 2024-06-25 2:55PM EDT | 118.00 | 1.54 | 1.57 | 1.90 | -0.10 | -6.10% | 7 | 448 | 22.82% |
| XOM240802C00119000 | 2024-06-25 1:51PM EDT | 119.00 | 1.27 | 1.08 | 1.65 | -0.05 | -3.79% | 7 | 35 | 23.22% |
| XOM240802C00120000 | 2024-06-25 3:54PM EDT | 120.00 | 1.07 | 0.73 | 1.30 | +0.07 | +7.00% | 262 | 145 | 22.53% |
| XOM240802C00121000 | 2024-06-25 1:08PM EDT | 121.00 | 0.80 | 0.64 | 1.05 | +0.09 | +12.68% | 4 | 293 | 22.32% |
| XOM240802C00122000 | 2024-06-24 3:38PM EDT | 122.00 | 0.69 | 0.46 | 1.66 | 0.00 | - | 303 | 302 | 29.46% |
| XOM240802C00123000 | 2024-06-24 12:55PM EDT | 123.00 | 0.29 | 0.18 | 0.81 | -0.28 | -49.12% | 1 | 23 | 23.51% |
| XOM240802C00125000 | 2024-06-24 12:56PM EDT | 125.00 | 0.30 | 0.24 | 0.49 | 0.00 | - | 5 | 103 | 22.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00095000 | 2024-06-17 2:34PM EDT | 95.00 | 0.39 | 0.00 | 1.34 | 0.00 | - | - | 4 | 54.10% |
| XOM240802P00099000 | 2024-06-24 11:08AM EDT | 99.00 | 0.17 | 0.05 | 1.39 | 0.00 | - | 1 | 0 | 46.07% |
| XOM240802P00100000 | 2024-06-24 1:08PM EDT | 100.00 | 0.13 | 0.06 | 1.42 | 0.00 | - | 1 | 156 | 44.24% |
| XOM240802P00102000 | 2024-06-24 9:43AM EDT | 102.00 | 0.32 | 0.18 | 0.48 | 0.00 | - | 1 | 234 | 28.08% |
| XOM240802P00103000 | 2024-06-25 10:58AM EDT | 103.00 | 0.24 | 0.03 | 0.83 | -0.19 | -44.19% | 10 | 236 | 31.06% |
| XOM240802P00104000 | 2024-06-20 9:51AM EDT | 104.00 | 0.80 | 0.26 | 1.95 | 0.00 | - | 10 | 25 | 40.58% |
| XOM240802P00105000 | 2024-06-25 11:55AM EDT | 105.00 | 0.44 | 0.35 | 0.58 | +0.01 | +2.33% | 1 | 55 | 24.02% |
| XOM240802P00106000 | 2024-06-25 11:39AM EDT | 106.00 | 0.41 | 0.43 | 0.72 | -0.11 | -21.15% | 1 | 66 | 23.83% |
| XOM240802P00107000 | 2024-06-25 3:45PM EDT | 107.00 | 0.59 | 0.55 | 0.81 | -0.81 | -57.86% | 7 | 33 | 22.82% |
| XOM240802P00108000 | 2024-06-20 10:01AM EDT | 108.00 | 0.83 | 0.67 | 0.99 | -1.16 | -58.29% | 2 | 5 | 22.52% |
| XOM240802P00109000 | 2024-06-25 1:18PM EDT | 109.00 | 0.96 | 0.66 | 1.15 | +0.05 | +5.49% | 48 | 102 | 21.78% |
| XOM240802P00110000 | 2024-06-25 3:01PM EDT | 110.00 | 1.20 | 0.97 | 1.32 | -0.06 | -4.76% | 36 | 51 | 20.89% |
| XOM240802P00111000 | 2024-06-25 1:18PM EDT | 111.00 | 1.46 | 1.20 | 1.64 | -0.05 | -3.31% | 21 | 10 | 20.91% |
| XOM240802P00112000 | 2024-06-25 1:28PM EDT | 112.00 | 1.96 | 1.58 | 1.98 | -0.25 | -11.31% | 12 | 24 | 20.73% |
| XOM240802P00113000 | 2024-06-25 11:44AM EDT | 113.00 | 2.27 | 1.77 | 2.59 | +0.07 | +3.18% | 3 | 31 | 22.07% |
| XOM240802P00114000 | 2024-06-25 3:25PM EDT | 114.00 | 2.56 | 2.31 | 2.51 | -0.11 | -4.12% | 21 | 85 | 18.31% |
| XOM240802P00115000 | 2024-06-25 3:01PM EDT | 115.00 | 3.12 | 1.28 | 3.60 | +0.02 | +0.65% | 3 | 9 | 22.19% |
| XOM240802P00116000 | 2024-06-24 1:08PM EDT | 116.00 | 3.75 | 2.26 | 5.00 | +0.02 | +0.54% | 12 | 4 | 27.89% |
| XOM240802P00118000 | 2024-06-14 12:11PM EDT | 118.00 | 9.47 | 4.55 | 4.75 | 0.00 | - | - | 1 | 16.94% |
© 2024 Yahoo. All rights reserved.