Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 80.00 | 38.75 | 38.15 | 39.15 | 0.00 | - | 1 | 10 | 39.50% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 33.25 | 34.20 | 0.00 | - | 2 | 7 | 34.99% |
| XOM241018C00090000 | 2024-04-26 11:41AM EDT | 90.00 | 28.18 | 28.50 | 31.25 | 0.00 | - | 10 | 131 | 43.42% |
| XOM241018C00095000 | 2024-04-29 9:59AM EDT | 95.00 | 26.10 | 24.25 | 25.00 | 0.00 | - | 7 | 35 | 30.75% |
| XOM241018C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 21.65 | 19.90 | 20.25 | 0.00 | - | 6 | 96 | 26.88% |
| XOM241018C00105000 | 2024-04-29 10:30AM EDT | 105.00 | 17.50 | 15.65 | 16.45 | 0.00 | - | 5 | 86 | 26.73% |
| XOM241018C00110000 | 2024-04-26 1:03PM EDT | 110.00 | 12.25 | 11.90 | 12.30 | 0.00 | - | 23 | 304 | 23.85% |
| XOM241018C00115000 | 2024-04-30 10:52AM EDT | 115.00 | 9.95 | 8.90 | 9.15 | +0.55 | +5.85% | 47 | 995 | 23.18% |
| XOM241018C00120000 | 2024-04-30 12:51PM EDT | 120.00 | 6.55 | 6.35 | 6.50 | -0.60 | -8.39% | 134 | 4,310 | 22.49% |
| XOM241018C00125000 | 2024-04-30 3:05PM EDT | 125.00 | 4.60 | 4.30 | 4.45 | -0.25 | -5.15% | 118 | 2,398 | 22.02% |
| XOM241018C00130000 | 2024-04-30 2:50PM EDT | 130.00 | 3.05 | 2.84 | 2.93 | -0.13 | -4.09% | 25 | 1,735 | 21.66% |
| XOM241018C00135000 | 2024-04-30 2:31PM EDT | 135.00 | 2.02 | 1.83 | 1.91 | -0.10 | -4.72% | 27 | 4,092 | 21.62% |
| XOM241018C00140000 | 2024-04-30 3:43PM EDT | 140.00 | 1.20 | 1.12 | 1.18 | -0.25 | -17.24% | 3 | 2,355 | 21.41% |
| XOM241018C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 0.79 | 0.71 | 0.78 | -0.11 | -12.22% | 4 | 2,673 | 21.80% |
| XOM241018C00150000 | 2024-04-30 1:52PM EDT | 150.00 | 0.49 | 0.44 | 0.48 | -0.04 | -7.55% | 1 | 495 | 21.84% |
| XOM241018C00155000 | 2024-04-26 12:20PM EDT | 155.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 13 | 460 | 22.29% |
| XOM241018C00160000 | 2024-04-23 11:04AM EDT | 160.00 | 0.28 | 0.19 | 0.21 | 0.00 | - | 6 | 18 | 22.63% |
| XOM241018C00165000 | 2024-04-19 1:22PM EDT | 165.00 | 0.27 | 0.12 | 0.15 | 0.00 | - | 29 | 62 | 23.24% |
| XOM241018C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 21 | 23.93% |
| XOM241018C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 25 | 124 | 24.46% |
| XOM241018C00180000 | 2024-04-25 2:39PM EDT | 180.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 309 | 28.71% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 51.47% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 41.90% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 36.52% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 37 | 30.37% |
| XOM241018P00080000 | 2024-04-29 10:21AM EDT | 80.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 3 | 35 | 28.47% |
| XOM241018P00085000 | 2024-04-30 1:24PM EDT | 85.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 10 | 1,180 | 26.71% |
| XOM241018P00090000 | 2024-04-30 9:40AM EDT | 90.00 | 0.36 | 0.40 | 0.44 | -0.02 | -5.26% | 4 | 273 | 25.27% |
| XOM241018P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.64 | 0.71 | 0.76 | 0.00 | - | 6 | 331 | 24.13% |
| XOM241018P00100000 | 2024-04-29 1:48PM EDT | 100.00 | 1.08 | 1.23 | 1.27 | 0.00 | - | 24 | 1,606 | 23.04% |
| XOM241018P00105000 | 2024-04-29 3:24PM EDT | 105.00 | 1.82 | 2.01 | 2.09 | 0.00 | - | 1,934 | 2,773 | 22.13% |
| XOM241018P00110000 | 2024-04-30 2:48PM EDT | 110.00 | 3.10 | 3.25 | 3.35 | +0.15 | +5.08% | 51 | 1,604 | 21.43% |
| XOM241018P00115000 | 2024-04-30 3:53PM EDT | 115.00 | 5.00 | 4.95 | 5.10 | +0.35 | +7.53% | 37 | 1,111 | 20.71% |
| XOM241018P00120000 | 2024-04-30 12:02PM EDT | 120.00 | 6.90 | 7.35 | 7.50 | +0.21 | +3.14% | 36 | 658 | 20.25% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 125.00 | 9.49 | 9.85 | 10.50 | 0.00 | - | 2 | 145 | 19.84% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 130.00 | 13.14 | 13.40 | 14.00 | 0.00 | - | 10 | 8 | 19.24% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 140.00 | 23.40 | 22.00 | 23.30 | 0.00 | - | 1 | 3 | 23.47% |
© 2024 Yahoo. All rights reserved.