Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927C00100000 | 2024-08-21 3:58PM EDT | 100.00 | 14.60 | 12.45 | 14.45 | 0.00 | - | 1 | 6 | 62.35% |
| XOM240927C00104000 | 2024-08-20 3:55PM EDT | 104.00 | 11.80 | 8.55 | 11.00 | 0.00 | - | 2 | 3 | 56.03% |
| XOM240927C00105000 | 2024-09-05 9:31AM EDT | 105.00 | 10.41 | 7.95 | 9.95 | 0.00 | - | 1 | 5 | 51.93% |
| XOM240927C00107000 | 2024-08-29 12:21PM EDT | 107.00 | 11.85 | 6.35 | 7.55 | 0.00 | - | 10 | 9 | 40.31% |
| XOM240927C00108000 | 2024-09-05 1:23PM EDT | 108.00 | 6.85 | 4.80 | 6.00 | 0.00 | - | 1 | 4 | 30.59% |
| XOM240927C00109000 | 2024-08-23 10:44AM EDT | 109.00 | 8.40 | 3.95 | 7.00 | 0.00 | - | 3 | 3 | 48.05% |
| XOM240927C00110000 | 2024-09-03 11:58AM EDT | 110.00 | 6.30 | 4.20 | 4.85 | 0.00 | - | 1 | 25 | 32.40% |
| XOM240927C00111000 | 2024-09-03 12:00PM EDT | 111.00 | 5.53 | 2.93 | 3.80 | 0.00 | - | 2 | 41 | 27.83% |
| XOM240927C00112000 | 2024-09-06 3:26PM EDT | 112.00 | 2.79 | 2.80 | 3.25 | -4.35 | -60.92% | 1 | 17 | 27.83% |
| XOM240927C00113000 | 2024-09-06 3:16PM EDT | 113.00 | 2.40 | 2.35 | 2.67 | -0.36 | -13.04% | 59 | 67 | 27.03% |
| XOM240927C00114000 | 2024-09-06 3:59PM EDT | 114.00 | 1.95 | 1.84 | 2.18 | -0.35 | -15.22% | 80 | 249 | 26.54% |
| XOM240927C00115000 | 2024-09-06 3:38PM EDT | 115.00 | 1.30 | 1.44 | 1.79 | -0.50 | -27.78% | 294 | 360 | 26.48% |
| XOM240927C00116000 | 2024-09-06 3:31PM EDT | 116.00 | 1.00 | 1.08 | 1.36 | -0.39 | -28.06% | 175 | 191 | 25.44% |
| XOM240927C00117000 | 2024-09-06 3:41PM EDT | 117.00 | 0.74 | 0.80 | 1.02 | -0.31 | -29.52% | 354 | 384 | 24.71% |
| XOM240927C00118000 | 2024-09-06 3:49PM EDT | 118.00 | 0.60 | 0.42 | 1.00 | -0.24 | -28.57% | 118 | 650 | 27.25% |
| XOM240927C00119000 | 2024-09-06 3:43PM EDT | 119.00 | 0.43 | 0.27 | 0.67 | -0.16 | -27.12% | 43 | 802 | 25.51% |
| XOM240927C00120000 | 2024-09-06 3:50PM EDT | 120.00 | 0.34 | 0.27 | 0.44 | -0.06 | -15.00% | 161 | 484 | 24.27% |
| XOM240927C00121000 | 2024-09-06 3:00PM EDT | 121.00 | 0.19 | 0.05 | 0.48 | -0.25 | -56.82% | 9 | 365 | 27.10% |
| XOM240927C00122000 | 2024-09-06 3:55PM EDT | 122.00 | 0.16 | 0.15 | 0.41 | -0.08 | -33.33% | 17 | 300 | 27.88% |
| XOM240927C00123000 | 2024-09-05 3:07PM EDT | 123.00 | 0.14 | 0.10 | 0.28 | -0.04 | -22.22% | 2 | 480 | 27.05% |
| XOM240927C00124000 | 2024-09-06 3:02PM EDT | 124.00 | 0.07 | 0.06 | 0.12 | -0.06 | -46.15% | 213 | 1,385 | 24.02% |
| XOM240927C00125000 | 2024-09-06 3:24PM EDT | 125.00 | 0.07 | 0.06 | 0.28 | -0.03 | -30.00% | 30 | 492 | 30.66% |
| XOM240927C00126000 | 2024-09-04 10:48AM EDT | 126.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 7 | 49 | 25.29% |
| XOM240927C00127000 | 2024-09-04 11:47AM EDT | 127.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 36 | 74 | 29.20% |
| XOM240927C00128000 | 2024-09-06 11:36AM EDT | 128.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 29.30% |
| XOM240927C00129000 | 2024-09-06 3:02PM EDT | 129.00 | 0.02 | 0.01 | 0.10 | -0.15 | -88.24% | 3 | 23 | 30.76% |
| XOM240927C00130000 | 2024-09-05 11:51AM EDT | 130.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 419 | 32.23% |
| XOM240927C00131000 | 2024-08-23 10:06AM EDT | 131.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 49.37% |
| XOM240927C00150000 | 2024-08-30 9:35AM EDT | 150.00 | 1.00 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 84.18% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927P00095000 | 2024-09-03 2:38PM EDT | 95.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 3 | 3 | 45.61% |
| XOM240927P00100000 | 2024-09-06 2:43PM EDT | 100.00 | 0.17 | 0.06 | 0.37 | +0.04 | +30.77% | 3 | 140 | 37.35% |
| XOM240927P00102000 | 2024-09-06 3:55PM EDT | 102.00 | 0.24 | 0.18 | 0.25 | +0.08 | +50.00% | 2 | 14 | 29.49% |
| XOM240927P00103000 | 2024-09-06 10:46AM EDT | 103.00 | 0.25 | 0.20 | 0.50 | +0.09 | +56.25% | 1 | 11 | 32.86% |
| XOM240927P00104000 | 2024-09-06 3:55PM EDT | 104.00 | 0.36 | 0.08 | 0.50 | +0.08 | +28.57% | 786 | 33 | 30.27% |
| XOM240927P00105000 | 2024-09-06 2:42PM EDT | 105.00 | 0.46 | 0.27 | 0.45 | +0.18 | +64.29% | 14 | 27 | 26.81% |
| XOM240927P00106000 | 2024-09-06 2:35PM EDT | 106.00 | 0.64 | 0.42 | 0.57 | +0.33 | +106.45% | 33 | 34 | 26.22% |
| XOM240927P00107000 | 2024-09-06 3:32PM EDT | 107.00 | 0.74 | 0.59 | 0.78 | +0.18 | +32.14% | 19 | 206 | 26.51% |
| XOM240927P00108000 | 2024-09-06 3:52PM EDT | 108.00 | 0.93 | 0.71 | 0.91 | +0.33 | +55.00% | 25 | 209 | 25.22% |
| XOM240927P00109000 | 2024-09-06 3:31PM EDT | 109.00 | 1.18 | 0.97 | 1.27 | +0.27 | +29.67% | 25 | 46 | 26.20% |
| XOM240927P00110000 | 2024-09-06 3:48PM EDT | 110.00 | 1.44 | 1.21 | 1.45 | +0.24 | +20.00% | 73 | 230 | 24.59% |
| XOM240927P00111000 | 2024-09-06 2:00PM EDT | 111.00 | 1.90 | 1.56 | 1.92 | +0.54 | +39.71% | 35 | 88 | 25.49% |
| XOM240927P00112000 | 2024-09-06 3:44PM EDT | 112.00 | 2.13 | 1.78 | 2.19 | +0.25 | +13.30% | 557 | 398 | 23.80% |
| XOM240927P00113000 | 2024-09-06 3:49PM EDT | 113.00 | 2.62 | 2.34 | 2.74 | +0.62 | +31.00% | 39 | 125 | 24.27% |
| XOM240927P00114000 | 2024-09-06 3:39PM EDT | 114.00 | 3.38 | 2.74 | 4.10 | +0.71 | +26.59% | 29 | 257 | 31.91% |
| XOM240927P00115000 | 2024-09-06 3:26PM EDT | 115.00 | 3.81 | 2.75 | 3.70 | +0.56 | +17.23% | 14 | 97 | 21.95% |
| XOM240927P00116000 | 2024-09-06 3:13PM EDT | 116.00 | 4.65 | 3.55 | 5.35 | +0.99 | +27.05% | 4 | 167 | 31.96% |
| XOM240927P00117000 | 2024-09-06 10:59AM EDT | 117.00 | 5.15 | 4.35 | 5.70 | +0.96 | +22.91% | 1 | 221 | 28.32% |
| XOM240927P00118000 | 2024-09-05 2:17PM EDT | 118.00 | 4.91 | 5.00 | 7.35 | 0.00 | - | 1 | 77 | 38.36% |
| XOM240927P00119000 | 2024-09-04 10:28AM EDT | 119.00 | 4.75 | 5.70 | 7.00 | 0.00 | - | 7 | 36 | 25.10% |
| XOM240927P00120000 | 2024-09-05 10:05AM EDT | 120.00 | 5.68 | 6.60 | 8.50 | 0.00 | - | 1 | 6 | 34.25% |
| XOM240927P00121000 | 2024-09-04 3:37PM EDT | 121.00 | 6.76 | 6.90 | 8.90 | 0.00 | - | 1 | 14 | 28.13% |
| XOM240927P00122000 | 2024-08-28 9:33AM EDT | 122.00 | 5.47 | 8.40 | 10.65 | 0.00 | - | 10 | 1 | 41.16% |
| XOM240927P00123000 | 2024-09-05 2:11PM EDT | 123.00 | 9.20 | 9.00 | 12.45 | 0.00 | - | 1 | 0 | 53.44% |
| XOM240927P00124000 | 2024-08-27 10:07AM EDT | 124.00 | 6.00 | 10.65 | 13.05 | 0.00 | - | 6 | 3 | 51.12% |
| XOM240927P00125000 | 2024-08-26 11:08AM EDT | 125.00 | 7.45 | 11.05 | 13.60 | 0.00 | - | 2 | 0 | 47.53% |
| XOM240927P00126000 | 2024-08-26 1:19PM EDT | 126.00 | 7.43 | 13.05 | 14.50 | 0.00 | - | - | 0 | 48.32% |
| XOM240927P00130000 | 2024-08-23 12:40PM EDT | 130.00 | 14.04 | 15.85 | 18.35 | 0.00 | - | 1 | 1 | 54.20% |
© 2024 Yahoo. All rights reserved.