Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 49.63 | 52.70 | 56.10 | 0.00 | - | - | 2 | 59.78% |
| XOM250321C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.76 | 42.65 | 45.55 | 0.00 | - | 5 | 5 | 43.99% |
| XOM250321C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 34.89 | 33.60 | 36.10 | 0.00 | - | - | 1 | 37.53% |
| XOM250321C00085000 | 2024-06-13 3:57PM EDT | 85.00 | 27.48 | 30.25 | 30.85 | 0.00 | - | 5 | 69 | 31.37% |
| XOM250321C00090000 | 2024-06-13 10:21AM EDT | 90.00 | 23.14 | 25.20 | 26.25 | 0.00 | - | 1 | 35 | 28.75% |
| XOM250321C00095000 | 2024-06-14 11:03AM EDT | 95.00 | 17.99 | 21.25 | 22.25 | 0.00 | - | 15 | 45 | 28.10% |
| XOM250321C00100000 | 2024-06-18 11:47AM EDT | 100.00 | 15.00 | 17.50 | 18.00 | 0.00 | - | 3 | 163 | 25.68% |
| XOM250321C00105000 | 2024-06-26 9:33AM EDT | 105.00 | 14.50 | 14.20 | 14.45 | +1.38 | +10.52% | 5 | 243 | 24.74% |
| XOM250321C00110000 | 2024-06-25 12:18PM EDT | 110.00 | 11.10 | 11.05 | 11.25 | 0.00 | - | 2 | 508 | 23.79% |
| XOM250321C00115000 | 2024-06-25 10:28AM EDT | 115.00 | 8.69 | 8.30 | 8.45 | 0.00 | - | 1 | 622 | 22.83% |
| XOM250321C00120000 | 2024-06-25 11:52AM EDT | 120.00 | 6.10 | 6.00 | 6.25 | 0.00 | - | 17 | 1,652 | 22.32% |
| XOM250321C00125000 | 2024-06-26 9:59AM EDT | 125.00 | 4.40 | 4.30 | 4.45 | -0.21 | -4.56% | 1 | 930 | 21.76% |
| XOM250321C00130000 | 2024-06-26 9:33AM EDT | 130.00 | 3.10 | 3.00 | 3.10 | -0.13 | -4.02% | 15 | 435 | 21.37% |
| XOM250321C00135000 | 2024-06-25 11:42AM EDT | 135.00 | 2.05 | 1.97 | 2.11 | 0.00 | - | 20 | 262 | 21.07% |
| XOM250321C00140000 | 2024-06-26 9:52AM EDT | 140.00 | 1.35 | 1.23 | 1.47 | -0.15 | -10.00% | 10 | 162 | 21.13% |
| XOM250321C00145000 | 2024-06-25 10:51AM EDT | 145.00 | 0.97 | 0.93 | 0.98 | 0.00 | - | 1 | 67 | 21.01% |
| XOM250321C00150000 | 2024-06-24 3:22PM EDT | 150.00 | 0.63 | 0.61 | 0.66 | 0.00 | - | 51 | 128 | 21.03% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM250321C00160000 | 2024-06-18 11:54AM EDT | 160.00 | 0.20 | 0.07 | 0.51 | 0.00 | - | 2 | 8 | 23.40% |
| XOM250321C00165000 | 2024-06-07 11:18AM EDT | 165.00 | 0.22 | 0.01 | 0.34 | 0.00 | - | 1 | 55 | 23.24% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.24 | 0.33 | 0.00 | - | 2 | 2 | 24.59% |
| XOM250321C00175000 | 2024-06-25 11:39AM EDT | 175.00 | 0.07 | 0.06 | 0.24 | 0.00 | - | 3 | 2 | 24.71% |
| XOM250321C00180000 | 2024-06-20 1:45PM EDT | 180.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 13 | 50 | 25.68% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-05-21 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 6 | 2 | 37.55% |
| XOM250321P00065000 | 2024-06-17 10:54AM EDT | 65.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 72 | 34.67% |
| XOM250321P00070000 | 2024-06-06 3:59PM EDT | 70.00 | 0.22 | 0.07 | 0.35 | 0.00 | - | 361 | 498 | 31.69% |
| XOM250321P00075000 | 2024-06-04 10:08AM EDT | 75.00 | 0.53 | 0.16 | 0.56 | 0.00 | - | 10 | 75 | 30.49% |
| XOM250321P00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.69 | 0.30 | 0.82 | 0.00 | - | 2 | 16 | 28.97% |
| XOM250321P00085000 | 2024-06-24 10:28AM EDT | 85.00 | 0.91 | 0.79 | 0.90 | 0.00 | - | 1 | 37 | 25.54% |
| XOM250321P00090000 | 2024-06-14 10:30AM EDT | 90.00 | 2.02 | 1.24 | 1.36 | 0.00 | - | 2 | 204 | 24.34% |
| XOM250321P00095000 | 2024-06-25 11:32AM EDT | 95.00 | 1.93 | 1.90 | 2.03 | 0.00 | - | 5 | 174 | 23.26% |
| XOM250321P00100000 | 2024-06-24 2:34PM EDT | 100.00 | 2.82 | 2.79 | 2.99 | 0.00 | - | 33 | 1,631 | 22.30% |
| XOM250321P00105000 | 2024-06-25 2:41PM EDT | 105.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 7 | 1,709 | 21.41% |
| XOM250321P00110000 | 2024-06-25 11:32AM EDT | 110.00 | 5.80 | 5.80 | 6.05 | 0.00 | - | 4 | 1,391 | 20.61% |
| XOM250321P00115000 | 2024-06-25 10:59AM EDT | 115.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | 25 | 1,771 | 19.64% |
| XOM250321P00120000 | 2024-06-24 10:42AM EDT | 120.00 | 11.30 | 10.70 | 10.90 | 0.00 | - | 1 | 496 | 18.81% |
| XOM250321P00125000 | 2024-06-14 3:47PM EDT | 125.00 | 17.57 | 13.95 | 14.25 | 0.00 | - | 15 | 93 | 18.38% |
| XOM250321P00130000 | 2024-05-17 12:58PM EDT | 130.00 | 14.00 | 20.80 | 21.75 | 0.00 | - | 15 | 28 | 29.11% |
| XOM250321P00135000 | 2024-06-13 3:57PM EDT | 135.00 | 25.10 | 20.15 | 22.00 | 0.00 | - | 5 | 8 | 16.55% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.