Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMarch 21, 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 | 56.25 | 59.20 | 0.00 | - | - | 2 | 76.71% |
| XOM250321C00065000 | 2024-08-19 10:42AM EDT | 65.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM250321C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.76 | 43.50 | 47.75 | 0.00 | - | 5 | 5 | 62.10% |
| XOM250321C00080000 | 2024-08-29 11:02AM EDT | 80.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM250321C00085000 | 2024-08-28 3:33PM EDT | 85.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250321C00090000 | 2024-08-30 11:24AM EDT | 90.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250321C00095000 | 2024-09-09 11:32AM EDT | 95.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00100000 | 2024-09-09 10:46AM EDT | 100.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00105000 | 2024-09-05 11:58AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM250321C00110000 | 2024-09-05 3:55PM EDT | 110.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250321C00115000 | 2024-09-09 3:45PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM250321C00120000 | 2024-09-09 2:19PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOM250321C00125000 | 2024-09-09 2:30PM EDT | 125.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XOM250321C00130000 | 2024-09-09 2:59PM EDT | 130.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XOM250321C00135000 | 2024-09-09 10:32AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XOM250321C00140000 | 2024-09-09 2:01PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| XOM250321C00145000 | 2024-09-09 1:46PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XOM250321C00150000 | 2024-09-09 1:10PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM250321C00155000 | 2024-08-28 9:35AM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM250321C00160000 | 2024-09-05 9:56AM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOM250321C00165000 | 2024-09-03 2:16PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM250321C00170000 | 2024-09-09 10:12AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOM250321C00175000 | 2024-09-09 10:12AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOM250321C00180000 | 2024-09-09 10:11AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-09-06 9:33AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM250321P00065000 | 2024-08-02 10:33AM EDT | 65.00 | 0.26 | 0.01 | 1.34 | 0.00 | - | 70 | 62 | 56.76% |
| XOM250321P00070000 | 2024-08-05 10:24AM EDT | 70.00 | 0.46 | 0.03 | 0.74 | 0.00 | - | 15 | 498 | 43.99% |
| XOM250321P00075000 | 2024-09-09 9:37AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| XOM250321P00080000 | 2024-09-09 1:25PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM250321P00085000 | 2024-09-04 3:42PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XOM250321P00090000 | 2024-09-09 1:24PM EDT | 90.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM250321P00095000 | 2024-09-09 12:20PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM250321P00100000 | 2024-09-09 3:47PM EDT | 100.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| XOM250321P00105000 | 2024-09-09 2:58PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XOM250321P00110000 | 2024-09-09 12:20PM EDT | 110.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XOM250321P00115000 | 2024-09-09 10:51AM EDT | 115.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.01% |
| XOM250321P00120000 | 2024-09-09 3:35PM EDT | 120.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM250321P00125000 | 2024-09-03 10:47AM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321P00130000 | 2024-09-05 3:03PM EDT | 130.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321P00135000 | 2024-08-22 1:37PM EDT | 135.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM250321P00140000 | 2024-08-20 2:48PM EDT | 140.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 12.31% |
© 2024 Yahoo. All rights reserved.