Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 50.00 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM240920C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.90 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00065000 | 2024-02-02 4:19PM EDT | 65.00 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 61.16% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 75.00 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 71.29% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 80.00 | 40.70 | 39.05 | 39.85 | 0.00 | - | 1 | 233 | 44.19% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 85.00 | 37.85 | 34.20 | 34.95 | 0.00 | - | 1 | 478 | 39.70% |
| XOM240920C00090000 | 2024-04-26 9:51AM EDT | 90.00 | 28.40 | 29.40 | 30.20 | 0.00 | - | 2 | 627 | 36.45% |
| XOM240920C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 23.93 | 24.90 | 25.20 | 0.00 | - | 1 | 1,071 | 31.03% |
| XOM240920C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 20.83 | 20.35 | 20.70 | 0.00 | - | 2 | 2,388 | 28.81% |
| XOM240920C00105000 | 2024-04-29 1:25PM EDT | 105.00 | 16.50 | 16.05 | 16.35 | 0.00 | - | 5 | 3,154 | 26.42% |
| XOM240920C00110000 | 2024-04-30 10:06AM EDT | 110.00 | 12.50 | 12.25 | 12.40 | +0.25 | +2.04% | 1 | 3,150 | 24.65% |
| XOM240920C00115000 | 2024-04-30 1:54PM EDT | 115.00 | 8.80 | 8.75 | 8.85 | -0.35 | -3.83% | 11 | 3,010 | 22.90% |
| XOM240920C00120000 | 2024-04-30 2:19PM EDT | 120.00 | 6.12 | 6.05 | 6.10 | -0.18 | -2.86% | 171 | 6,317 | 22.14% |
| XOM240920C00125000 | 2024-04-30 2:13PM EDT | 125.00 | 4.00 | 3.95 | 4.05 | -0.15 | -3.61% | 127 | 6,197 | 21.78% |
| XOM240920C00130000 | 2024-04-30 1:19PM EDT | 130.00 | 2.40 | 2.44 | 2.48 | -0.11 | -4.38% | 135 | 3,829 | 21.16% |
| XOM240920C00135000 | 2024-04-30 2:26PM EDT | 135.00 | 1.50 | 1.46 | 1.51 | -0.03 | -1.96% | 21 | 1,526 | 21.07% |
| XOM240920C00140000 | 2024-04-30 2:26PM EDT | 140.00 | 0.88 | 0.87 | 0.90 | -0.06 | -6.38% | 26 | 8,547 | 21.11% |
| XOM240920C00145000 | 2024-04-29 12:10PM EDT | 145.00 | 0.54 | 0.50 | 0.53 | 0.00 | - | 27 | 549 | 21.24% |
| XOM240920C00150000 | 2024-04-29 2:18PM EDT | 150.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 9 | 644 | 21.58% |
| XOM240920C00155000 | 2024-04-26 10:15AM EDT | 155.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | 4 | 136 | 22.02% |
| XOM240920C00160000 | 2024-04-30 9:53AM EDT | 160.00 | 0.15 | 0.11 | 0.13 | +0.01 | +7.14% | 12 | 103 | 22.61% |
| XOM240920C00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 142 | 23.34% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 17 | 24.32% |
| XOM240920C00175000 | 2024-04-19 3:08PM EDT | 175.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 264 | 28.71% |
| XOM240920C00180000 | 2024-04-25 2:20PM EDT | 180.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 33 | 27.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 402 | 56.06% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 54.20% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 49.71% |
| XOM240920P00065000 | 2024-04-16 11:13AM EDT | 65.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 4,426 | 44.34% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 954 | 39.84% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 2 | 1,033 | 35.55% |
| XOM240920P00080000 | 2024-04-29 12:27PM EDT | 80.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 36 | 2,371 | 29.69% |
| XOM240920P00085000 | 2024-04-29 10:58AM EDT | 85.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 48 | 1,544 | 27.74% |
| XOM240920P00090000 | 2024-04-30 11:55AM EDT | 90.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 85 | 4,893 | 26.12% |
| XOM240920P00095000 | 2024-04-29 1:43PM EDT | 95.00 | 0.49 | 0.51 | 0.54 | 0.00 | - | 18 | 3,100 | 24.67% |
| XOM240920P00100000 | 2024-04-30 12:30PM EDT | 100.00 | 0.89 | 0.89 | 0.93 | +0.01 | +1.14% | 7 | 4,672 | 23.35% |
| XOM240920P00105000 | 2024-04-30 12:31PM EDT | 105.00 | 1.54 | 1.55 | 1.60 | +0.04 | +2.67% | 27 | 5,186 | 22.29% |
| XOM240920P00110000 | 2024-04-30 2:02PM EDT | 110.00 | 2.62 | 2.58 | 2.63 | +0.15 | +6.07% | 45 | 2,551 | 21.22% |
| XOM240920P00115000 | 2024-04-30 1:33PM EDT | 115.00 | 4.30 | 4.20 | 4.25 | +0.40 | +10.26% | 61 | 5,434 | 20.52% |
| XOM240920P00120000 | 2024-04-30 2:14PM EDT | 120.00 | 6.41 | 6.40 | 6.45 | +0.11 | +1.75% | 106 | 6,499 | 19.72% |
| XOM240920P00125000 | 2024-04-30 12:47PM EDT | 125.00 | 9.53 | 9.30 | 9.40 | +0.23 | +2.47% | 1 | 1,970 | 19.22% |
| XOM240920P00130000 | 2024-04-26 11:00AM EDT | 130.00 | 14.95 | 12.85 | 13.00 | 0.00 | - | 1 | 16 | 18.86% |
| XOM240920P00135000 | 2024-04-29 12:56PM EDT | 135.00 | 16.70 | 17.05 | 17.20 | 0.00 | - | 1 | 3 | 19.06% |
| XOM240920P00140000 | 2024-04-26 1:55PM EDT | 140.00 | 22.40 | 21.50 | 21.75 | 0.00 | - | 10 | 46 | 19.53% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 145.00 | 23.92 | 26.15 | 27.10 | 0.00 | - | - | 2 | 25.07% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 150.00 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 82.88% |
© 2024 Yahoo. All rights reserved.