Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816C00065000 | 2024-05-14 11:22AM EDT | 65.00 | 52.85 | 46.20 | 46.50 | 0.00 | - | - | 3 | 0.00% |
| XOM240816C00075000 | 2024-06-10 10:36AM EDT | 75.00 | 39.46 | 37.65 | 40.45 | 0.00 | - | - | 5 | 87.40% |
| XOM240816C00080000 | 2024-06-03 1:56PM EDT | 80.00 | 34.77 | 33.35 | 35.55 | 0.00 | - | 1 | 6 | 58.11% |
| XOM240816C00085000 | 2024-06-18 9:46AM EDT | 85.00 | 26.00 | 28.35 | 30.60 | 0.00 | - | - | 1 | 50.34% |
| XOM240816C00090000 | 2024-06-13 2:23PM EDT | 90.00 | 21.55 | 23.35 | 25.20 | 0.00 | - | 26 | 20 | 53.54% |
| XOM240816C00095000 | 2024-06-14 2:20PM EDT | 95.00 | 15.12 | 19.35 | 20.75 | 0.00 | - | 1 | 10 | 50.27% |
| XOM240816C00100000 | 2024-06-24 3:49PM EDT | 100.00 | 15.46 | 14.10 | 15.10 | 0.00 | - | 12 | 40 | 34.22% |
| XOM240816C00105000 | 2024-06-25 3:36PM EDT | 105.00 | 10.60 | 10.15 | 11.05 | 0.00 | - | 46 | 143 | 32.89% |
| XOM240816C00110000 | 2024-06-26 9:46AM EDT | 110.00 | 6.10 | 6.10 | 6.20 | -0.33 | -5.13% | 39 | 1,558 | 23.07% |
| XOM240816C00115000 | 2024-06-26 10:05AM EDT | 115.00 | 3.10 | 3.05 | 3.15 | -0.30 | -8.82% | 96 | 6,797 | 21.09% |
| XOM240816C00120000 | 2024-06-26 10:06AM EDT | 120.00 | 1.29 | 1.27 | 1.30 | -0.12 | -8.51% | 68 | 14,049 | 20.00% |
| XOM240816C00125000 | 2024-06-26 9:47AM EDT | 125.00 | 0.45 | 0.44 | 0.48 | -0.10 | -18.18% | 5 | 4,620 | 19.97% |
| XOM240816C00130000 | 2024-06-26 9:45AM EDT | 130.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 3 | 3,797 | 20.46% |
| XOM240816C00135000 | 2024-06-25 3:19PM EDT | 135.00 | 0.07 | 0.04 | 0.19 | -0.01 | -12.50% | 17 | 554 | 25.54% |
| XOM240816C00140000 | 2024-06-25 10:57AM EDT | 140.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 18 | 217 | 26.86% |
| XOM240816C00145000 | 2024-05-31 2:59PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 30.57% |
| XOM240816C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 71 | 37.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816P00060000 | 2024-06-10 3:28PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 3 | 74.61% |
| XOM240816P00065000 | 2024-06-17 12:04PM EDT | 65.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 66.02% |
| XOM240816P00075000 | 2024-06-20 2:16PM EDT | 75.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | - | 2 | 51.17% |
| XOM240816P00080000 | 2024-06-04 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 49.12% |
| XOM240816P00085000 | 2024-06-24 10:54AM EDT | 85.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 41.80% |
| XOM240816P00090000 | 2024-06-25 9:37AM EDT | 90.00 | 0.06 | 0.03 | 0.23 | -0.05 | -45.45% | 1 | 148 | 36.04% |
| XOM240816P00095000 | 2024-06-25 3:19PM EDT | 95.00 | 0.16 | 0.06 | 0.32 | +0.03 | +23.08% | 26 | 250 | 31.15% |
| XOM240816P00100000 | 2024-06-25 1:41PM EDT | 100.00 | 0.31 | 0.31 | 0.35 | +0.01 | +3.33% | 54 | 669 | 24.51% |
| XOM240816P00105000 | 2024-06-26 9:54AM EDT | 105.00 | 0.82 | 0.77 | 0.84 | +0.11 | +15.49% | 3 | 2,559 | 22.66% |
| XOM240816P00110000 | 2024-06-26 9:38AM EDT | 110.00 | 1.82 | 1.87 | 1.92 | +0.08 | +4.60% | 7 | 4,472 | 21.13% |
| XOM240816P00115000 | 2024-06-26 10:08AM EDT | 115.00 | 4.10 | 4.00 | 4.10 | +0.24 | +6.38% | 16 | 2,046 | 20.70% |
| XOM240816P00120000 | 2024-06-26 9:50AM EDT | 120.00 | 7.36 | 7.40 | 7.55 | +0.06 | +0.82% | 10 | 736 | 21.63% |
| XOM240816P00125000 | 2024-06-18 2:00PM EDT | 125.00 | 15.95 | 11.45 | 11.70 | 0.00 | - | 1 | 4 | 22.17% |
| XOM240816P00130000 | 2024-06-24 11:14AM EDT | 130.00 | 16.75 | 15.50 | 17.55 | 0.00 | - | 1 | 1 | 36.60% |
| XOM240816P00135000 | 2024-06-24 9:35AM EDT | 135.00 | 24.40 | 20.15 | 22.20 | 0.00 | - | 5 | 0 | 39.50% |
| XOM240816P00140000 | 2024-06-06 10:01AM EDT | 140.00 | 26.42 | 24.25 | 27.85 | 0.00 | - | 1 | 0 | 51.56% |
| XOM240816P00150000 | 2024-06-06 11:39AM EDT | 150.00 | 36.39 | 35.00 | 37.25 | 0.00 | - | - | 0 | 55.71% |
© 2024 Yahoo. All rights reserved.