Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 37.42 | 37.70 | 41.30 | 0.00 | - | 3 | 25 | 66.60% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 80.00 | 36.77 | 33.65 | 36.20 | 0.00 | - | 10 | 20 | 57.89% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 74.60% |
| XOM241018C00090000 | 2024-06-18 10:04AM EDT | 90.00 | 21.74 | 24.45 | 24.75 | 0.00 | - | 5 | 140 | 30.96% |
| XOM241018C00095000 | 2024-06-24 3:54PM EDT | 95.00 | 20.47 | 19.90 | 20.15 | 0.00 | - | 13 | 121 | 28.91% |
| XOM241018C00100000 | 2024-06-24 12:03PM EDT | 100.00 | 15.60 | 15.40 | 15.60 | 0.00 | - | 20 | 179 | 25.92% |
| XOM241018C00105000 | 2024-06-25 12:49PM EDT | 105.00 | 11.45 | 11.15 | 11.40 | -0.05 | -0.43% | 8 | 426 | 23.60% |
| XOM241018C00110000 | 2024-06-25 3:10PM EDT | 110.00 | 8.10 | 7.65 | 7.85 | -0.02 | -0.25% | 25 | 984 | 22.30% |
| XOM241018C00115000 | 2024-06-26 9:58AM EDT | 115.00 | 5.05 | 4.80 | 4.95 | -0.24 | -4.54% | 7 | 2,521 | 21.11% |
| XOM241018C00120000 | 2024-06-26 10:10AM EDT | 120.00 | 2.84 | 2.80 | 2.87 | -0.13 | -4.38% | 12 | 7,183 | 20.33% |
| XOM241018C00125000 | 2024-06-26 10:09AM EDT | 125.00 | 1.50 | 1.49 | 1.55 | -0.19 | -11.24% | 5 | 4,913 | 19.92% |
| XOM241018C00130000 | 2024-06-26 9:42AM EDT | 130.00 | 0.81 | 0.74 | 0.79 | -0.04 | -4.71% | 1 | 4,134 | 19.78% |
| XOM241018C00135000 | 2024-06-25 3:55PM EDT | 135.00 | 0.43 | 0.35 | 0.40 | -0.01 | -2.27% | 78 | 4,023 | 19.92% |
| XOM241018C00140000 | 2024-06-25 11:27AM EDT | 140.00 | 0.29 | 0.09 | 0.30 | +0.05 | +20.83% | 1 | 2,579 | 21.80% |
| XOM241018C00145000 | 2024-06-25 2:43PM EDT | 145.00 | 0.13 | 0.05 | 0.26 | +0.01 | +8.33% | 30 | 1,384 | 24.02% |
| XOM241018C00150000 | 2024-06-20 10:40AM EDT | 150.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 14 | 554 | 25.93% |
| XOM241018C00155000 | 2024-06-14 9:33AM EDT | 155.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 5 | 556 | 27.98% |
| XOM241018C00160000 | 2024-06-07 2:39PM EDT | 160.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 25 | 30.08% |
| XOM241018C00165000 | 2024-05-23 2:36PM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 56 | 30.52% |
| XOM241018C00170000 | 2024-05-10 11:28AM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 31 | 32.23% |
| XOM241018C00175000 | 2024-06-10 11:32AM EDT | 175.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 1 | 124 | 35.84% |
| XOM241018C00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 314 | 36.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 55.08% |
| XOM241018P00060000 | 2024-06-21 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 50.20% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 41.21% |
| XOM241018P00070000 | 2024-06-10 9:49AM EDT | 70.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 10 | 163 | 42.97% |
| XOM241018P00075000 | 2024-06-12 3:32PM EDT | 75.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 39 | 38.23% |
| XOM241018P00080000 | 2024-06-21 11:35AM EDT | 80.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 4 | 149 | 34.18% |
| XOM241018P00085000 | 2024-06-13 3:45PM EDT | 85.00 | 0.33 | 0.06 | 0.29 | 0.00 | - | 10 | 832 | 30.42% |
| XOM241018P00090000 | 2024-06-24 10:54AM EDT | 90.00 | 0.33 | 0.12 | 0.44 | 0.00 | - | 4 | 473 | 27.74% |
| XOM241018P00095000 | 2024-06-25 3:56PM EDT | 95.00 | 0.49 | 0.50 | 0.55 | -0.10 | -16.95% | 30 | 757 | 23.85% |
| XOM241018P00100000 | 2024-06-26 9:47AM EDT | 100.00 | 1.00 | 0.95 | 0.99 | +0.15 | +17.65% | 20 | 2,007 | 22.16% |
| XOM241018P00105000 | 2024-06-25 3:51PM EDT | 105.00 | 1.69 | 1.74 | 1.85 | +0.05 | +3.05% | 370 | 3,499 | 21.07% |
| XOM241018P00110000 | 2024-06-26 9:43AM EDT | 110.00 | 3.13 | 3.10 | 3.20 | +0.27 | +9.44% | 1 | 3,336 | 19.81% |
| XOM241018P00115000 | 2024-06-26 9:47AM EDT | 115.00 | 5.35 | 5.20 | 5.30 | +0.36 | +7.21% | 100 | 2,698 | 18.78% |
| XOM241018P00120000 | 2024-06-26 9:43AM EDT | 120.00 | 8.23 | 8.25 | 8.45 | -0.02 | -0.24% | 1 | 790 | 18.77% |
| XOM241018P00125000 | 2024-06-25 12:20PM EDT | 125.00 | 12.10 | 12.10 | 12.30 | -4.29 | -26.17% | 1 | 155 | 18.89% |
| XOM241018P00130000 | 2024-05-22 10:04AM EDT | 130.00 | 14.30 | 17.10 | 19.65 | 0.00 | - | 2 | 3 | 35.44% |
| XOM241018P00135000 | 2024-06-14 10:02AM EDT | 135.00 | 26.05 | 21.25 | 21.60 | 0.00 | - | 2 | 0 | 22.44% |
| XOM241018P00140000 | 2024-06-04 2:09PM EDT | 140.00 | 27.61 | 24.25 | 28.00 | 0.00 | - | 1 | 1 | 35.95% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 145.00 | 29.75 | 25.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.