Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-09-09 12:41PM EDT | 75.00 | 41.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM241018C00080000 | 2024-08-14 1:27PM EDT | 80.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM241018C00085000 | 2024-08-06 9:33AM EDT | 85.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM241018C00090000 | 2024-09-09 9:40AM EDT | 90.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018C00095000 | 2024-09-09 11:38AM EDT | 95.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018C00100000 | 2024-09-05 9:42AM EDT | 100.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018C00105000 | 2024-09-09 2:59PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018C00110000 | 2024-09-09 3:08PM EDT | 110.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| XOM241018C00115000 | 2024-09-09 3:56PM EDT | 115.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| XOM241018C00120000 | 2024-09-09 3:59PM EDT | 120.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 3.13% |
| XOM241018C00125000 | 2024-09-09 3:54PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 6.25% |
| XOM241018C00130000 | 2024-09-09 3:27PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| XOM241018C00135000 | 2024-09-09 12:01PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM241018C00140000 | 2024-09-09 3:45PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM241018C00145000 | 2024-08-30 12:10PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM241018C00150000 | 2024-09-09 1:33PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM241018C00155000 | 2024-08-14 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOM241018C00160000 | 2024-08-21 3:51PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM241018C00165000 | 2024-07-30 2:38PM EDT | 165.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 2 | 56 | 55.18% |
| XOM241018C00170000 | 2024-08-20 12:01PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM241018C00175000 | 2024-08-15 10:59AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOM241018C00180000 | 2024-08-19 2:14PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforOctober 18, 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 | 95.70% |
| XOM241018P00060000 | 2024-06-21 2:32PM EDT | 60.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 3 | 5 | 129.00% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 75.39% |
| XOM241018P00070000 | 2024-08-29 10:47AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XOM241018P00075000 | 2024-08-13 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM241018P00080000 | 2024-08-30 9:33AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XOM241018P00085000 | 2024-08-27 2:10PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XOM241018P00090000 | 2024-09-09 3:45PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| XOM241018P00095000 | 2024-09-06 2:25PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XOM241018P00100000 | 2024-09-09 3:27PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| XOM241018P00105000 | 2024-09-09 3:45PM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| XOM241018P00110000 | 2024-09-09 3:59PM EDT | 110.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,470 | 0 | 3.13% |
| XOM241018P00115000 | 2024-09-09 3:56PM EDT | 115.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.03% |
| XOM241018P00120000 | 2024-09-09 3:00PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XOM241018P00125000 | 2024-09-09 3:24PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM241018P00130000 | 2024-09-09 3:44PM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM241018P00135000 | 2024-08-20 10:59AM EDT | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018P00140000 | 2024-09-05 3:45PM EDT | 140.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018P00145000 | 2024-09-05 3:45PM EDT | 145.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018P00150000 | 2024-09-09 12:50PM EDT | 150.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241018P00155000 | 2024-09-05 3:45PM EDT | 155.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM241018P00175000 | 2024-06-26 12:53PM EDT | 175.00 | 61.15 | 56.30 | 60.00 | 0.00 | - | - | 0 | 44.53% |
| XOM241018P00180000 | 2024-06-26 12:53PM EDT | 180.00 | 66.14 | 61.25 | 64.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.