Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913C00070000 | 2024-08-26 11:06AM EDT | 70.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240913C00100000 | 2024-09-03 9:49AM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240913C00102000 | 2024-09-09 9:45AM EDT | 102.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240913C00104000 | 2024-09-09 12:05PM EDT | 104.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240913C00105000 | 2024-09-09 10:09AM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240913C00106000 | 2024-09-05 9:43AM EDT | 106.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240913C00107000 | 2024-08-28 2:13PM EDT | 107.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240913C00108000 | 2024-09-09 1:16PM EDT | 108.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240913C00109000 | 2024-09-09 3:38PM EDT | 109.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| XOM240913C00110000 | 2024-09-09 3:58PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| XOM240913C00111000 | 2024-09-09 3:55PM EDT | 111.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XOM240913C00112000 | 2024-09-09 3:55PM EDT | 112.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| XOM240913C00113000 | 2024-09-09 3:58PM EDT | 113.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3,911 | 0 | 0.00% |
| XOM240913C00114000 | 2024-09-09 3:59PM EDT | 114.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 0.00% |
| XOM240913C00115000 | 2024-09-09 3:59PM EDT | 115.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6,028 | 0 | 0.00% |
| XOM240913C00116000 | 2024-09-09 3:59PM EDT | 116.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,825 | 0 | 3.13% |
| XOM240913C00117000 | 2024-09-09 3:59PM EDT | 117.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 3.13% |
| XOM240913C00118000 | 2024-09-09 3:59PM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 6.25% |
| XOM240913C00119000 | 2024-09-09 3:59PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 6.25% |
| XOM240913C00120000 | 2024-09-09 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 12.50% |
| XOM240913C00121000 | 2024-09-09 3:56PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| XOM240913C00122000 | 2024-09-09 3:51PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 12.50% |
| XOM240913C00123000 | 2024-09-09 11:40AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XOM240913C00124000 | 2024-09-09 1:15PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| XOM240913C00125000 | 2024-09-09 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| XOM240913C00126000 | 2024-09-09 10:38AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XOM240913C00127000 | 2024-09-06 1:57PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XOM240913C00128000 | 2024-09-09 11:31AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240913C00129000 | 2024-09-06 2:43PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913C00130000 | 2024-09-06 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913C00131000 | 2024-08-28 3:02PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913C00132000 | 2024-09-04 2:08PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240913C00135000 | 2024-08-26 10:33AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240913C00140000 | 2024-08-21 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913C00150000 | 2024-08-22 1:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913P00080000 | 2024-08-20 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913P00085000 | 2024-09-03 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240913P00090000 | 2024-09-05 10:03AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240913P00095000 | 2024-09-06 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| XOM240913P00098000 | 2024-09-09 10:10AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOM240913P00099000 | 2024-09-09 10:25AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913P00100000 | 2024-09-09 1:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240913P00101000 | 2024-09-09 3:42PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XOM240913P00102000 | 2024-09-09 2:25PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240913P00103000 | 2024-09-09 2:21PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240913P00104000 | 2024-09-09 12:10PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM240913P00105000 | 2024-09-09 10:35AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240913P00106000 | 2024-09-09 1:10PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XOM240913P00107000 | 2024-09-09 3:43PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| XOM240913P00108000 | 2024-09-09 3:50PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| XOM240913P00109000 | 2024-09-09 3:37PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| XOM240913P00110000 | 2024-09-09 3:57PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| XOM240913P00111000 | 2024-09-09 3:59PM EDT | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| XOM240913P00112000 | 2024-09-09 3:59PM EDT | 112.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| XOM240913P00113000 | 2024-09-09 3:59PM EDT | 113.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 6.25% |
| XOM240913P00114000 | 2024-09-09 3:59PM EDT | 114.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,374 | 0 | 3.13% |
| XOM240913P00115000 | 2024-09-09 3:59PM EDT | 115.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 0.05% |
| XOM240913P00116000 | 2024-09-09 3:59PM EDT | 116.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| XOM240913P00117000 | 2024-09-09 3:56PM EDT | 117.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| XOM240913P00118000 | 2024-09-09 3:40PM EDT | 118.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| XOM240913P00119000 | 2024-09-09 3:47PM EDT | 119.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XOM240913P00120000 | 2024-09-09 3:29PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| XOM240913P00121000 | 2024-09-09 3:45PM EDT | 121.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240913P00122000 | 2024-09-06 3:13PM EDT | 122.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| XOM240913P00123000 | 2024-08-30 10:48AM EDT | 123.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240913P00124000 | 2024-09-05 3:13PM EDT | 124.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM240913P00125000 | 2024-09-04 10:14AM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240913P00126000 | 2024-09-04 9:52AM EDT | 126.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240913P00127000 | 2024-09-04 1:51PM EDT | 127.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.