Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 37.65 | 41.85 | 0.00 | - | - | 3 | 240.63% |
| XOM240913C00100000 | 2024-09-11 12:39PM EDT | 100.00 | 9.72 | 8.90 | 10.90 | -2.48 | -20.33% | 17 | 11 | 82.62% |
| XOM240913C00102000 | 2024-09-11 11:31AM EDT | 102.00 | 7.00 | 6.20 | 8.35 | -2.07 | -22.82% | 24 | 6 | 97.85% |
| XOM240913C00104000 | 2024-09-11 3:51PM EDT | 104.00 | 5.70 | 4.80 | 7.05 | -1.00 | -14.93% | 3 | 12 | 55.96% |
| XOM240913C00105000 | 2024-09-11 11:48AM EDT | 105.00 | 4.21 | 3.05 | 5.10 | -4.79 | -53.22% | 19 | 5 | 58.69% |
| XOM240913C00106000 | 2024-09-11 11:38AM EDT | 106.00 | 3.34 | 3.70 | 4.10 | -2.76 | -45.25% | 106 | 6 | 50.10% |
| XOM240913C00107000 | 2024-09-11 3:07PM EDT | 107.00 | 3.18 | 2.83 | 3.10 | -0.92 | -22.44% | 83 | 6 | 41.11% |
| XOM240913C00108000 | 2024-09-11 3:40PM EDT | 108.00 | 2.32 | 1.97 | 2.20 | -0.88 | -27.50% | 999 | 163 | 35.45% |
| XOM240913C00109000 | 2024-09-11 3:58PM EDT | 109.00 | 1.45 | 1.25 | 1.36 | -1.04 | -41.77% | 1,960 | 515 | 29.64% |
| XOM240913C00110000 | 2024-09-11 3:59PM EDT | 110.00 | 0.81 | 0.70 | 0.79 | -0.81 | -50.00% | 5,918 | 901 | 28.47% |
| XOM240913C00111000 | 2024-09-11 3:59PM EDT | 111.00 | 0.38 | 0.33 | 0.41 | -0.74 | -66.07% | 2,455 | 1,021 | 27.93% |
| XOM240913C00112000 | 2024-09-11 3:59PM EDT | 112.00 | 0.20 | 0.15 | 0.21 | -0.47 | -70.15% | 2,987 | 1,266 | 28.81% |
| XOM240913C00113000 | 2024-09-11 3:59PM EDT | 113.00 | 0.10 | 0.07 | 0.10 | -0.26 | -72.22% | 1,470 | 2,290 | 29.49% |
| XOM240913C00114000 | 2024-09-11 3:57PM EDT | 114.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 2,735 | 2,892 | 32.03% |
| XOM240913C00115000 | 2024-09-11 3:32PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 760 | 4,009 | 33.20% |
| XOM240913C00116000 | 2024-09-11 3:57PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 556 | 3,320 | 38.28% |
| XOM240913C00117000 | 2024-09-11 3:54PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 320 | 2,171 | 40.63% |
| XOM240913C00118000 | 2024-09-11 3:33PM EDT | 118.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 97 | 1,620 | 45.31% |
| XOM240913C00119000 | 2024-09-11 2:48PM EDT | 119.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 77 | 1,312 | 49.61% |
| XOM240913C00120000 | 2024-09-11 3:46PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 2,666 | 50.00% |
| XOM240913C00121000 | 2024-09-11 12:17PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 646 | 53.13% |
| XOM240913C00122000 | 2024-09-11 3:39PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,375 | 53.13% |
| XOM240913C00123000 | 2024-09-10 11:02AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,135 | 56.25% |
| XOM240913C00124000 | 2024-09-11 9:32AM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,355 | 65.63% |
| XOM240913C00125000 | 2024-09-09 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 534 | 64.06% |
| XOM240913C00126000 | 2024-09-09 10:38AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,383 | 68.75% |
| XOM240913C00127000 | 2024-09-06 1:57PM EDT | 127.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 7 | 412 | 117.97% |
| XOM240913C00128000 | 2024-09-09 11:31AM EDT | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 75.00% |
| XOM240913C00129000 | 2024-09-06 2:43PM EDT | 129.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 101.56% |
| XOM240913C00130000 | 2024-09-06 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 81.25% |
| XOM240913C00131000 | 2024-08-28 3:02PM EDT | 131.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 109.77% |
| XOM240913C00132000 | 2024-09-04 2:08PM EDT | 132.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 502 | 158.40% |
| XOM240913C00135000 | 2024-08-26 10:33AM EDT | 135.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | - | 100 | 168.75% |
| XOM240913C00140000 | 2024-08-21 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 118.75% |
| XOM240913C00150000 | 2024-08-22 1:56PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 140.63% |
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 | 0.04 | 0.00 | - | - | 200 | 167.19% |
| XOM240913P00085000 | 2024-09-03 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 8 | 128.13% |
| XOM240913P00090000 | 2024-09-05 10:03AM EDT | 90.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 101.56% |
| XOM240913P00095000 | 2024-09-11 9:46AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 146 | 76.56% |
| XOM240913P00098000 | 2024-09-11 9:43AM EDT | 98.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 1 | 24 | 56.25% |
| XOM240913P00099000 | 2024-09-11 10:20AM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 542 | 53.13% |
| XOM240913P00100000 | 2024-09-11 10:45AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 60 | 51.56% |
| XOM240913P00101000 | 2024-09-11 10:28AM EDT | 101.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 40 | 50.78% |
| XOM240913P00102000 | 2024-09-11 12:10PM EDT | 102.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 39 | 48.44% |
| XOM240913P00103000 | 2024-09-11 11:07AM EDT | 103.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 29 | 34 | 44.92% |
| XOM240913P00104000 | 2024-09-11 12:48PM EDT | 104.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 60 | 294 | 45.90% |
| XOM240913P00105000 | 2024-09-11 3:19PM EDT | 105.00 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 830 | 641 | 39.45% |
| XOM240913P00106000 | 2024-09-11 3:09PM EDT | 106.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 456 | 83 | 33.50% |
| XOM240913P00107000 | 2024-09-11 3:59PM EDT | 107.00 | 0.14 | 0.14 | 0.21 | -0.05 | -26.32% | 802 | 617 | 33.01% |
| XOM240913P00108000 | 2024-09-11 3:59PM EDT | 108.00 | 0.27 | 0.26 | 0.32 | -0.04 | -12.90% | 2,175 | 1,048 | 29.25% |
| XOM240913P00109000 | 2024-09-11 3:58PM EDT | 109.00 | 0.49 | 0.50 | 0.58 | -0.02 | -3.92% | 1,879 | 1,373 | 27.69% |
| XOM240913P00110000 | 2024-09-11 3:58PM EDT | 110.00 | 0.88 | 0.90 | 1.00 | +0.10 | +12.82% | 1,010 | 1,247 | 26.27% |
| XOM240913P00111000 | 2024-09-11 3:56PM EDT | 111.00 | 1.54 | 1.38 | 1.74 | +0.33 | +27.27% | 514 | 813 | 29.69% |
| XOM240913P00112000 | 2024-09-11 3:37PM EDT | 112.00 | 2.15 | 2.24 | 2.59 | +0.42 | +24.28% | 106 | 1,042 | 33.30% |
| XOM240913P00113000 | 2024-09-11 3:40PM EDT | 113.00 | 3.14 | 3.15 | 4.35 | +0.76 | +31.93% | 111 | 1,197 | 71.68% |
| XOM240913P00114000 | 2024-09-11 3:27PM EDT | 114.00 | 4.25 | 4.05 | 4.55 | +0.90 | +26.87% | 346 | 942 | 47.17% |
| XOM240913P00115000 | 2024-09-11 3:59PM EDT | 115.00 | 5.20 | 5.15 | 6.05 | +0.88 | +20.37% | 45 | 1,149 | 57.23% |
| XOM240913P00116000 | 2024-09-11 3:49PM EDT | 116.00 | 6.05 | 5.60 | 7.40 | +1.02 | +20.28% | 23 | 741 | 57.81% |
| XOM240913P00117000 | 2024-09-11 2:40PM EDT | 117.00 | 6.85 | 6.45 | 8.80 | +0.26 | +3.95% | 158 | 272 | 72.66% |
| XOM240913P00118000 | 2024-09-11 2:40PM EDT | 118.00 | 8.70 | 7.00 | 10.20 | +1.45 | +20.00% | 25 | 41 | 77.64% |
| XOM240913P00119000 | 2024-09-10 2:53PM EDT | 119.00 | 8.15 | 9.00 | 10.25 | 0.00 | - | 483 | 7 | 85.74% |
| XOM240913P00120000 | 2024-09-11 2:40PM EDT | 120.00 | 10.80 | 10.05 | 11.35 | +1.61 | +17.52% | 40 | 44 | 97.07% |
| XOM240913P00121000 | 2024-09-09 3:45PM EDT | 121.00 | 5.75 | 9.20 | 13.00 | 0.00 | - | 2 | 0 | 166.41% |
| XOM240913P00122000 | 2024-09-06 3:13PM EDT | 122.00 | 9.95 | 10.65 | 13.30 | 0.00 | - | 98 | 0 | 143.26% |
| XOM240913P00123000 | 2024-09-10 3:22PM EDT | 123.00 | 12.15 | 11.25 | 15.25 | 0.00 | - | 1 | 0 | 192.09% |
| XOM240913P00124000 | 2024-09-05 3:13PM EDT | 124.00 | 10.75 | 12.50 | 15.95 | 0.00 | - | 31 | 13 | 187.11% |
| XOM240913P00125000 | 2024-09-04 10:14AM EDT | 125.00 | 9.40 | 13.50 | 15.60 | 0.00 | - | 4 | 0 | 119.34% |
| XOM240913P00126000 | 2024-09-04 9:52AM EDT | 126.00 | 10.75 | 14.85 | 17.35 | 0.00 | - | - | 0 | 172.85% |
| XOM240913P00127000 | 2024-09-04 1:51PM EDT | 127.00 | 12.30 | 17.00 | 19.30 | 0.00 | - | - | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.