Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-02-22 12:15PM EDT | 50.00 | 55.71 | 62.50 | 65.10 | 0.00 | - | 4 | 4 | 0.00% |
| XOM240719C00055000 | 2024-04-05 9:49AM EDT | 55.00 | 65.10 | 63.90 | 64.55 | 0.00 | - | 1 | 1 | 76.76% |
| XOM240719C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 60.25 | 58.95 | 59.65 | 0.00 | - | 1 | 1 | 72.75% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 51.00 | 49.20 | 49.55 | 0.00 | - | 2 | 2 | 60.64% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 75.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240719C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 39.15 | 39.00 | 39.65 | +2.75 | +7.55% | 5 | 35 | 53.37% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 35.47 | 34.15 | 34.60 | 0.00 | - | 2 | 92 | 45.70% |
| XOM240719C00090000 | 2024-04-26 11:41AM EDT | 90.00 | 27.52 | 29.10 | 29.80 | 0.00 | - | 10 | 214 | 42.24% |
| XOM240719C00095000 | 2024-04-26 12:52PM EDT | 95.00 | 23.37 | 24.30 | 24.65 | 0.00 | - | 35 | 934 | 33.77% |
| XOM240719C00100000 | 2024-04-30 2:04PM EDT | 100.00 | 19.70 | 19.65 | 19.85 | +1.08 | +5.80% | 5 | 1,945 | 29.88% |
| XOM240719C00105000 | 2024-04-30 10:49AM EDT | 105.00 | 15.31 | 15.00 | 15.25 | +0.26 | +1.73% | 8 | 4,387 | 26.86% |
| XOM240719C00110000 | 2024-04-30 12:33PM EDT | 110.00 | 10.50 | 10.75 | 10.95 | -0.85 | -7.49% | 13 | 5,340 | 24.27% |
| XOM240719C00115000 | 2024-04-30 12:32PM EDT | 115.00 | 6.96 | 7.10 | 7.20 | -0.29 | -4.00% | 5 | 8,863 | 22.32% |
| XOM240719C00120000 | 2024-04-30 2:08PM EDT | 120.00 | 4.33 | 4.30 | 4.35 | +0.08 | +1.88% | 190 | 8,596 | 21.41% |
| XOM240719C00125000 | 2024-04-30 2:10PM EDT | 125.00 | 2.31 | 2.31 | 2.35 | -0.14 | -5.71% | 194 | 12,601 | 20.68% |
| XOM240719C00130000 | 2024-04-30 1:18PM EDT | 130.00 | 1.04 | 1.12 | 1.16 | -0.15 | -12.61% | 436 | 15,298 | 20.35% |
| XOM240719C00135000 | 2024-04-30 1:02PM EDT | 135.00 | 0.47 | 0.52 | 0.54 | -0.09 | -16.07% | 25 | 11,211 | 20.35% |
| XOM240719C00140000 | 2024-04-30 2:08PM EDT | 140.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 72 | 5,667 | 20.66% |
| XOM240719C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 44 | 382 | 21.49% |
| XOM240719C00150000 | 2024-04-29 2:37PM EDT | 150.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 16 | 2,211 | 22.75% |
| XOM240719C00155000 | 2024-04-29 2:50PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 135 | 23.93% |
| XOM240719C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 21 | 122 | 30.03% |
| XOM240719C00165000 | 2024-04-19 12:44PM EDT | 165.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 102 | 128 | 32.23% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 705 | 34.67% |
| XOM240719C00175000 | 2024-04-12 11:45AM EDT | 175.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 36.62% |
| XOM240719C00180000 | 2024-04-17 9:49AM EDT | 180.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 38.87% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 73.05% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 66.99% |
| XOM240719P00060000 | 2024-03-08 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 61.13% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 55.47% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 255 | 51.47% |
| XOM240719P00075000 | 2024-04-29 1:19PM EDT | 75.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 281 | 46.00% |
| XOM240719P00080000 | 2024-04-26 10:38AM EDT | 80.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 12 | 3,020 | 36.52% |
| XOM240719P00085000 | 2024-04-29 12:57PM EDT | 85.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 1 | 1,093 | 35.65% |
| XOM240719P00090000 | 2024-04-30 9:32AM EDT | 90.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 1,877 | 28.32% |
| XOM240719P00095000 | 2024-04-30 1:05PM EDT | 95.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 16 | 2,359 | 25.83% |
| XOM240719P00100000 | 2024-04-30 12:57PM EDT | 100.00 | 0.32 | 0.28 | 0.30 | +0.03 | +10.34% | 38 | 2,237 | 23.54% |
| XOM240719P00105000 | 2024-04-30 1:52PM EDT | 105.00 | 0.64 | 0.61 | 0.63 | +0.05 | +8.47% | 37 | 3,282 | 21.97% |
| XOM240719P00110000 | 2024-04-30 1:58PM EDT | 110.00 | 1.36 | 1.31 | 1.34 | +0.11 | +8.80% | 75 | 2,549 | 20.87% |
| XOM240719P00115000 | 2024-04-30 2:02PM EDT | 115.00 | 2.64 | 2.59 | 2.64 | +0.14 | +5.60% | 131 | 4,386 | 19.89% |
| XOM240719P00120000 | 2024-04-30 2:14PM EDT | 120.00 | 4.80 | 4.75 | 4.80 | +0.22 | +4.80% | 428 | 1,954 | 19.20% |
| XOM240719P00125000 | 2024-04-30 1:05PM EDT | 125.00 | 8.60 | 7.85 | 8.00 | +0.60 | +7.50% | 1 | 192 | 19.23% |
| XOM240719P00130000 | 2024-04-26 12:23PM EDT | 130.00 | 12.91 | 11.85 | 12.30 | 0.00 | - | 5 | 140 | 21.61% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 16.95 | 16.35 | 16.80 | 0.00 | - | 8 | 87 | 23.18% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 140.00 | 19.04 | 21.25 | 21.70 | 0.00 | - | 2 | 1 | 26.71% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 145.00 | 25.90 | 26.00 | 26.90 | 0.00 | - | - | 75 | 32.69% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 36.05 | 36.85 | 0.00 | - | 3 | 0 | 39.72% |
© 2024 Yahoo. All rights reserved.