Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00065000 | 2024-07-16 1:30PM EDT | 65.00 | 50.93 | 50.50 | 54.25 | 0.00 | - | 2 | 4 | 172.66% |
| XOM240802C00085000 | 2024-06-27 1:39PM EDT | 85.00 | 30.00 | 30.60 | 33.45 | 0.00 | - | - | 3 | 179.00% |
| XOM240802C00095000 | 2024-06-17 1:56PM EDT | 95.00 | 14.95 | 20.65 | 24.65 | 0.00 | - | - | 10 | 95.12% |
| XOM240802C00097000 | 2024-06-27 2:12PM EDT | 97.00 | 18.11 | 18.60 | 22.30 | 0.00 | - | - | 1 | 72.46% |
| XOM240802C00099000 | 2024-06-14 9:57AM EDT | 99.00 | 10.70 | 12.55 | 16.55 | 0.00 | - | 4 | 2 | 0.00% |
| XOM240802C00100000 | 2024-06-26 12:50PM EDT | 100.00 | 14.94 | 15.60 | 19.25 | 0.00 | - | - | 3 | 60.16% |
| XOM240802C00104000 | 2024-06-27 9:41AM EDT | 104.00 | 11.50 | 11.65 | 14.90 | 0.00 | - | 1 | 1 | 98.83% |
| XOM240802C00105000 | 2024-07-25 2:48PM EDT | 105.00 | 12.40 | 10.65 | 14.35 | 0.00 | - | 1 | 9 | 104.00% |
| XOM240802C00106000 | 2024-07-25 2:01PM EDT | 106.00 | 11.30 | 9.70 | 13.35 | 0.00 | - | 4 | 18 | 98.68% |
| XOM240802C00107000 | 2024-07-15 11:03AM EDT | 107.00 | 8.85 | 8.65 | 12.35 | 0.00 | - | 4 | 23 | 93.31% |
| XOM240802C00108000 | 2024-07-24 2:57PM EDT | 108.00 | 7.55 | 7.65 | 11.40 | 0.00 | - | 4 | 24 | 88.92% |
| XOM240802C00109000 | 2024-07-26 12:54PM EDT | 109.00 | 9.13 | 7.05 | 9.45 | +1.53 | +20.13% | 6 | 72 | 63.53% |
| XOM240802C00110000 | 2024-07-26 10:13AM EDT | 110.00 | 7.82 | 6.20 | 8.55 | +0.72 | +10.14% | 248 | 464 | 60.79% |
| XOM240802C00111000 | 2024-07-26 2:45PM EDT | 111.00 | 6.95 | 5.25 | 7.70 | +0.14 | +2.06% | 13 | 136 | 58.79% |
| XOM240802C00112000 | 2024-07-25 2:41PM EDT | 112.00 | 5.80 | 5.65 | 6.80 | 0.00 | - | 30 | 247 | 55.42% |
| XOM240802C00113000 | 2024-07-26 2:59PM EDT | 113.00 | 5.00 | 3.80 | 5.00 | +0.05 | +1.01% | 27 | 182 | 34.38% |
| XOM240802C00114000 | 2024-07-26 3:55PM EDT | 114.00 | 4.00 | 2.28 | 5.10 | -0.55 | -12.09% | 62 | 941 | 49.46% |
| XOM240802C00115000 | 2024-07-26 3:36PM EDT | 115.00 | 3.10 | 1.83 | 3.75 | -0.51 | -14.13% | 130 | 1,153 | 37.53% |
| XOM240802C00116000 | 2024-07-26 3:57PM EDT | 116.00 | 2.45 | 2.51 | 2.61 | -0.48 | -16.38% | 436 | 2,227 | 29.00% |
| XOM240802C00117000 | 2024-07-26 3:58PM EDT | 117.00 | 1.87 | 1.93 | 2.00 | -0.44 | -19.05% | 1,256 | 1,364 | 28.27% |
| XOM240802C00118000 | 2024-07-26 3:59PM EDT | 118.00 | 1.44 | 1.40 | 1.46 | -0.40 | -21.74% | 2,838 | 2,029 | 27.30% |
| XOM240802C00119000 | 2024-07-26 3:55PM EDT | 119.00 | 0.92 | 0.96 | 1.11 | -0.45 | -32.85% | 809 | 2,903 | 27.95% |
| XOM240802C00120000 | 2024-07-26 3:59PM EDT | 120.00 | 0.72 | 0.69 | 0.72 | -0.25 | -25.77% | 1,302 | 1,656 | 26.51% |
| XOM240802C00121000 | 2024-07-26 3:59PM EDT | 121.00 | 0.47 | 0.42 | 0.48 | -0.21 | -30.88% | 817 | 997 | 26.27% |
| XOM240802C00122000 | 2024-07-26 3:57PM EDT | 122.00 | 0.26 | 0.26 | 0.32 | -0.22 | -45.83% | 251 | 1,058 | 26.42% |
| XOM240802C00123000 | 2024-07-26 3:58PM EDT | 123.00 | 0.17 | 0.15 | 0.27 | -0.17 | -50.00% | 136 | 1,287 | 28.57% |
| XOM240802C00124000 | 2024-07-26 2:59PM EDT | 124.00 | 0.13 | 0.10 | 0.17 | -0.11 | -45.83% | 103 | 127 | 28.32% |
| XOM240802C00125000 | 2024-07-26 3:43PM EDT | 125.00 | 0.06 | 0.04 | 0.16 | -0.09 | -60.00% | 106 | 562 | 30.96% |
| XOM240802C00126000 | 2024-07-26 12:13PM EDT | 126.00 | 0.08 | 0.03 | 0.25 | -0.04 | -33.33% | 2 | 98 | 37.70% |
| XOM240802C00127000 | 2024-07-26 3:31PM EDT | 127.00 | 0.04 | 0.02 | 0.54 | -0.06 | -60.00% | 10 | 61 | 50.24% |
| XOM240802C00128000 | 2024-07-26 3:33PM EDT | 128.00 | 0.01 | 0.01 | 0.53 | -0.71 | -98.61% | 3 | 10 | 53.32% |
| XOM240802C00129000 | 2024-07-24 2:12PM EDT | 129.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 88 | 59.81% |
| XOM240802C00130000 | 2024-07-26 11:53AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 457 | 33.99% |
| XOM240802C00135000 | 2024-07-26 3:55PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 172 | 44.53% |
| XOM240802C00140000 | 2024-07-18 12:42PM EDT | 140.00 | 0.01 | 0.00 | 1.74 | -0.01 | -50.00% | 2 | 5 | 100.64% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00065000 | 2024-07-22 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 23 | 232.62% |
| XOM240802P00075000 | 2024-07-25 10:03AM EDT | 75.00 | 0.67 | - | - | 0.00 | - | - | - | 0.00% |
| XOM240802P00080000 | 2024-07-23 2:08PM EDT | 80.00 | 0.02 | 0.00 | 1.44 | 0.00 | - | 7 | 8 | 184.38% |
| XOM240802P00085000 | 2024-07-18 10:35AM EDT | 85.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 169.82% |
| XOM240802P00090000 | 2024-07-15 2:08PM EDT | 90.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 133.11% |
| XOM240802P00095000 | 2024-07-26 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 53 | 53.13% |
| XOM240802P00097000 | 2024-07-23 2:03PM EDT | 97.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 102 | 102.64% |
| XOM240802P00098000 | 2024-07-12 1:42PM EDT | 98.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | - | 0 | 53.52% |
| XOM240802P00099000 | 2024-07-26 3:44PM EDT | 99.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 7 | 52.34% |
| XOM240802P00100000 | 2024-07-26 2:58PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 137 | 200 | 54.30% |
| XOM240802P00101000 | 2024-07-24 2:09PM EDT | 101.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 100 | 182 | 86.04% |
| XOM240802P00102000 | 2024-07-23 3:23PM EDT | 102.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 308 | 48.44% |
| XOM240802P00103000 | 2024-07-26 3:38PM EDT | 103.00 | 0.05 | 0.04 | 0.24 | -0.03 | -37.50% | 2 | 373 | 54.30% |
| XOM240802P00104000 | 2024-07-26 3:26PM EDT | 104.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 13 | 189 | 47.85% |
| XOM240802P00105000 | 2024-07-26 3:59PM EDT | 105.00 | 0.55 | 0.02 | 0.54 | +0.47 | +587.50% | 151 | 228 | 55.37% |
| XOM240802P00106000 | 2024-07-25 3:46PM EDT | 106.00 | 0.09 | 0.04 | 0.56 | 0.00 | - | 31 | 141 | 52.54% |
| XOM240802P00107000 | 2024-07-26 1:24PM EDT | 107.00 | 0.08 | 0.06 | 0.27 | 0.00 | - | 9 | 392 | 47.56% |
| XOM240802P00108000 | 2024-07-26 2:45PM EDT | 108.00 | 0.09 | 0.05 | 0.17 | -0.02 | -18.18% | 134 | 434 | 39.26% |
| XOM240802P00109000 | 2024-07-26 3:58PM EDT | 109.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 19 | 410 | 34.77% |
| XOM240802P00110000 | 2024-07-26 3:11PM EDT | 110.00 | 0.15 | 0.06 | 0.17 | -0.15 | -50.00% | 61 | 723 | 32.32% |
| XOM240802P00111000 | 2024-07-26 2:39PM EDT | 111.00 | 0.18 | 0.18 | 0.22 | -0.05 | -21.74% | 39 | 333 | 30.76% |
| XOM240802P00112000 | 2024-07-26 3:51PM EDT | 112.00 | 0.29 | 0.26 | 0.30 | -0.11 | -27.50% | 90 | 451 | 29.59% |
| XOM240802P00113000 | 2024-07-26 3:59PM EDT | 113.00 | 0.38 | 0.18 | 0.40 | -0.15 | -28.30% | 374 | 712 | 28.17% |
| XOM240802P00114000 | 2024-07-26 3:58PM EDT | 114.00 | 0.55 | 0.34 | 0.59 | -0.21 | -27.63% | 327 | 921 | 27.88% |
| XOM240802P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 0.79 | 0.63 | 0.79 | -0.14 | -15.05% | 1,285 | 2,004 | 26.61% |
| XOM240802P00116000 | 2024-07-26 3:59PM EDT | 116.00 | 1.08 | 1.00 | 1.09 | -0.28 | -20.59% | 522 | 564 | 25.93% |
| XOM240802P00117000 | 2024-07-26 3:59PM EDT | 117.00 | 1.42 | 1.29 | 1.53 | -0.33 | -18.86% | 777 | 436 | 26.12% |
| XOM240802P00118000 | 2024-07-26 3:59PM EDT | 118.00 | 2.04 | 1.67 | 4.10 | -0.07 | -3.32% | 310 | 140 | 57.79% |
| XOM240802P00119000 | 2024-07-26 3:41PM EDT | 119.00 | 2.50 | 2.51 | 2.60 | -0.30 | -10.71% | 59 | 262 | 25.00% |
| XOM240802P00120000 | 2024-07-26 11:23AM EDT | 120.00 | 3.58 | 2.88 | 4.30 | +0.33 | +10.15% | 32 | 64 | 42.14% |
| XOM240802P00121000 | 2024-07-26 3:53PM EDT | 121.00 | 4.03 | 3.05 | 4.65 | -0.02 | -0.49% | 4 | 38 | 36.13% |
| XOM240802P00122000 | 2024-07-26 2:42PM EDT | 122.00 | 4.65 | 4.00 | 4.95 | -1.28 | -21.59% | 24 | 14 | 25.29% |
| XOM240802P00123000 | 2024-07-23 11:37AM EDT | 123.00 | 9.46 | 4.60 | 7.15 | 0.00 | - | 2 | 4 | 54.74% |
| XOM240802P00125000 | 2024-07-18 2:44PM EDT | 125.00 | 6.40 | 6.75 | 9.15 | 0.00 | - | 100 | 3 | 63.72% |
| XOM240802P00130000 | 2024-07-25 12:27PM EDT | 130.00 | 13.10 | 10.80 | 14.55 | 0.00 | - | - | - | 92.14% |
| XOM240802P00135000 | 2024-06-24 9:35AM EDT | 135.00 | 24.35 | 19.40 | 22.70 | 0.00 | - | - | 0 | 140.75% |
| XOM240802P00145000 | 2024-07-17 12:22PM EDT | 145.00 | 27.62 | 25.85 | 29.55 | 0.00 | - | - | 0 | 63.28% |
| XOM240802P00150000 | 2024-07-25 12:27PM EDT | 150.00 | 33.05 | 30.80 | 34.60 | 0.00 | - | - | - | 72.27% |
© 2024 Yahoo. All rights reserved.