Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 50.00 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 75.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 28 | 222 | 0.00% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 90.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| XOM241220C00095000 | 2024-04-26 2:03PM EDT | 95.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| XOM241220C00100000 | 2024-04-26 3:08PM EDT | 100.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 30 | 1,227 | 0.00% |
| XOM241220C00105000 | 2024-04-29 12:39PM EDT | 105.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,608 | 0.00% |
| XOM241220C00110000 | 2024-04-29 10:58AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 838 | 0.00% |
| XOM241220C00115000 | 2024-04-29 2:54PM EDT | 115.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,199 | 0.00% |
| XOM241220C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 565 | 2,567 | 0.10% |
| XOM241220C00125000 | 2024-04-29 3:46PM EDT | 125.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 54 | 2,128 | 1.56% |
| XOM241220C00130000 | 2024-04-29 3:39PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,582 | 3.13% |
| XOM241220C00135000 | 2024-04-29 3:18PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 118 | 2,623 | 3.13% |
| XOM241220C00140000 | 2024-04-29 3:12PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,306 | 3.13% |
| XOM241220C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 6.25% |
| XOM241220C00150000 | 2024-04-29 2:15PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 6.25% |
| XOM241220C00155000 | 2024-04-26 11:45AM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 51 | 269 | 6.25% |
| XOM241220C00160000 | 2024-04-25 11:50AM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 6.25% |
| XOM241220C00165000 | 2024-04-12 1:52PM EDT | 165.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XOM241220C00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 12.50% |
| XOM241220C00175000 | 2024-04-26 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 1,857 | 12.50% |
| XOM241220C00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 44.53% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 38.77% |
| XOM241220P00065000 | 2024-04-22 1:33PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 12.50% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 12.50% |
| XOM241220P00080000 | 2024-04-29 3:10PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 539 | 12.50% |
| XOM241220P00085000 | 2024-04-29 2:15PM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 541 | 12.50% |
| XOM241220P00090000 | 2024-04-29 1:19PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,692 | 6.25% |
| XOM241220P00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 1,670 | 6.25% |
| XOM241220P00100000 | 2024-04-29 2:24PM EDT | 100.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,432 | 6.25% |
| XOM241220P00105000 | 2024-04-29 3:53PM EDT | 105.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,737 | 3.13% |
| XOM241220P00110000 | 2024-04-29 3:19PM EDT | 110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 996 | 3.13% |
| XOM241220P00115000 | 2024-04-29 3:54PM EDT | 115.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 113 | 859 | 1.56% |
| XOM241220P00120000 | 2024-04-29 10:14AM EDT | 120.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 85 | 678 | 0.00% |
| XOM241220P00125000 | 2024-04-29 9:42AM EDT | 125.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 0.00% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| XOM241220P00135000 | 2024-04-29 10:12AM EDT | 135.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.92% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 155.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.