Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 75.60 | 73.70 | 77.85 | 0.00 | - | 1 | 21 | 84.38% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 66.80 | 69.75 | 0.00 | - | 2 | 13 | 71.88% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 56.20 | 60.50 | 0.00 | - | 1 | 4 | 76.17% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 51.05 | 55.70 | 0.00 | - | 2 | 29 | 70.31% |
| XOM240621C00070000 | 2024-04-29 3:48PM EDT | 70.00 | 49.59 | 46.20 | 50.70 | 0.00 | - | 12 | 107 | 67.58% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 41.30 | 45.60 | 0.00 | - | 2 | 279 | 59.67% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 40.30 | 43.00 | 0.00 | - | 2 | 168 | 75.90% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 36.20 | 40.70 | 0.00 | - | 1 | 1,042 | 52.15% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 110.60% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 33.60 | 31.10 | 35.45 | 0.00 | - | 16 | 639 | 80.35% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 30.30 | 33.00 | 0.00 | - | 2 | 216 | 57.81% |
| XOM240621C00090000 | 2024-04-29 11:01AM EDT | 90.00 | 29.18 | 26.30 | 30.80 | 0.00 | - | 1 | 901 | 73.73% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 23.80 | 28.00 | 0.00 | - | 2 | 433 | 65.50% |
| XOM240621C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 23.25 | 21.30 | 25.50 | 0.00 | - | 1 | 1,579 | 60.52% |
| XOM240621C00097500 | 2024-04-26 12:52PM EDT | 97.50 | 20.69 | 20.40 | 23.00 | 0.00 | - | 10 | 3,501 | 55.59% |
| XOM240621C00100000 | 2024-04-30 1:26PM EDT | 100.00 | 19.15 | 18.00 | 20.40 | -0.74 | -3.72% | 10 | 8,088 | 49.81% |
| XOM240621C00105000 | 2024-04-30 3:48PM EDT | 105.00 | 13.66 | 13.15 | 13.80 | -1.06 | -7.20% | 241 | 7,169 | 24.88% |
| XOM240621C00110000 | 2024-04-30 2:49PM EDT | 110.00 | 9.66 | 9.05 | 9.20 | -0.36 | -3.59% | 6 | 12,159 | 21.19% |
| XOM240621C00115000 | 2024-04-30 3:45PM EDT | 115.00 | 5.45 | 5.40 | 5.50 | -0.90 | -14.17% | 481 | 14,833 | 20.50% |
| XOM240621C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 2.75 | 2.77 | 2.79 | -0.60 | -17.91% | 1,333 | 20,198 | 19.81% |
| XOM240621C00125000 | 2024-04-30 3:57PM EDT | 125.00 | 1.23 | 1.20 | 1.23 | -0.29 | -19.08% | 1,980 | 50,338 | 19.74% |
| XOM240621C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 0.48 | 0.45 | 0.50 | -0.15 | -23.81% | 290 | 13,926 | 20.14% |
| XOM240621C00135000 | 2024-04-30 3:40PM EDT | 135.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 21 | 21,980 | 21.05% |
| XOM240621C00140000 | 2024-04-29 2:48PM EDT | 140.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 2 | 10,633 | 22.41% |
| XOM240621C00145000 | 2024-04-30 9:53AM EDT | 145.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 891 | 24.90% |
| XOM240621C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 13 | 2,556 | 27.74% |
| XOM240621C00155000 | 2024-04-26 11:20AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 932 | 29.49% |
| XOM240621C00160000 | 2024-04-26 12:43PM EDT | 160.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 698 | 31.25% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 290 | 34.18% |
| XOM240621C00170000 | 2024-02-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 396 | 42.48% |
| XOM240621C00175000 | 2024-04-26 1:55PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,237 | 39.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 214 | 84.38% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 102.34% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 88.28% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 91.02% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 82.42% |
| XOM240621P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,262 | 57.81% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,588 | 54.69% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7,992 | 51.56% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 1,758 | 44.92% |
| XOM240621P00077500 | 2024-04-16 12:09PM EDT | 77.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 626 | 44.14% |
| XOM240621P00080000 | 2024-04-26 10:20AM EDT | 80.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 7,941 | 42.38% |
| XOM240621P00082500 | 2024-04-29 2:02PM EDT | 82.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,696 | 39.45% |
| XOM240621P00085000 | 2024-04-25 11:24AM EDT | 85.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 4,053 | 36.33% |
| XOM240621P00087500 | 2024-04-29 9:49AM EDT | 87.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 40 | 6,128 | 34.57% |
| XOM240621P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 5,330 | 32.42% |
| XOM240621P00092500 | 2024-04-30 2:33PM EDT | 92.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 26 | 4,789 | 30.18% |
| XOM240621P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 905 | 6,934 | 28.32% |
| XOM240621P00097500 | 2024-04-30 2:18PM EDT | 97.50 | 0.09 | 0.10 | 0.12 | 0.00 | - | 4 | 6,460 | 26.66% |
| XOM240621P00100000 | 2024-04-30 3:58PM EDT | 100.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 45 | 11,246 | 25.20% |
| XOM240621P00105000 | 2024-04-30 12:57PM EDT | 105.00 | 0.36 | 0.35 | 0.41 | +0.04 | +12.50% | 33 | 8,356 | 23.27% |
| XOM240621P00110000 | 2024-04-30 3:53PM EDT | 110.00 | 0.99 | 0.94 | 1.00 | +0.21 | +27.63% | 841 | 20,172 | 21.80% |
| XOM240621P00115000 | 2024-04-30 3:54PM EDT | 115.00 | 2.25 | 2.27 | 2.32 | +0.41 | +22.28% | 1,084 | 22,000 | 21.05% |
| XOM240621P00120000 | 2024-04-30 3:40PM EDT | 120.00 | 4.57 | 4.65 | 4.70 | +0.62 | +15.70% | 197 | 4,919 | 20.84% |
| XOM240621P00125000 | 2024-04-30 3:45PM EDT | 125.00 | 8.17 | 8.15 | 8.30 | +0.82 | +11.16% | 14 | 1,745 | 22.10% |
| XOM240621P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 12.80 | 12.40 | 14.70 | +2.75 | +27.36% | 1 | 311 | 39.31% |
| XOM240621P00135000 | 2024-04-26 9:45AM EDT | 135.00 | 17.42 | 16.90 | 17.90 | 0.00 | - | 3 | 506 | 32.78% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 22.10 | 23.05 | 0.00 | - | 2 | 1 | 39.97% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 86.54% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 92.98% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 35.80 | 38.00 | 0.00 | - | 2 | 0 | 54.54% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 167.11% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 173.11% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 178.53% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 159.40% |
© 2024 Yahoo. All rights reserved.