Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-04-05 1:49PM EDT | 42.50 | 81.00 | 75.85 | 76.60 | 0.00 | - | 2 | 18 | 58.59% |
| XOM250117C00045000 | 2024-02-15 3:02PM EDT | 45.00 | 58.80 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM250117C00047500 | 2024-02-12 4:45PM EDT | 47.50 | 55.80 | 60.65 | 64.60 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00050000 | 2024-04-25 1:39PM EDT | 50.00 | 71.00 | 68.40 | 69.10 | 0.00 | - | 1 | 81 | 50.68% |
| XOM250117C00055000 | 2024-04-19 1:36PM EDT | 55.00 | 65.04 | 63.35 | 64.00 | 0.00 | - | 1 | 6 | 50.93% |
| XOM250117C00060000 | 2024-04-19 2:47PM EDT | 60.00 | 59.72 | 58.40 | 59.10 | 0.00 | - | 1 | 159 | 47.34% |
| XOM250117C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 53.11 | 53.55 | 54.35 | 0.00 | - | 15 | 1,311 | 45.56% |
| XOM250117C00070000 | 2024-04-26 9:47AM EDT | 70.00 | 48.83 | 48.70 | 49.50 | 0.00 | - | 2 | 388 | 42.26% |
| XOM250117C00075000 | 2024-04-29 12:18PM EDT | 75.00 | 45.37 | 43.75 | 44.70 | 0.00 | - | 3 | 1,966 | 39.32% |
| XOM250117C00077500 | 2024-04-22 11:33AM EDT | 77.50 | 44.00 | 41.55 | 42.35 | 0.00 | - | 110 | 616 | 38.16% |
| XOM250117C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 39.85 | 39.15 | 39.90 | +1.04 | +2.68% | 7 | 697 | 36.23% |
| XOM250117C00082500 | 2024-03-28 1:15PM EDT | 82.50 | 35.04 | 34.60 | 38.95 | 0.00 | - | 45 | 202 | 42.74% |
| XOM250117C00085000 | 2024-04-26 1:48PM EDT | 85.00 | 34.60 | 34.45 | 35.15 | 0.00 | - | 183 | 666 | 33.33% |
| XOM250117C00087500 | 2024-04-24 11:27AM EDT | 87.50 | 34.57 | 32.40 | 32.85 | 0.00 | - | 2 | 804 | 32.23% |
| XOM250117C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 30.36 | 30.20 | 30.70 | 0.00 | - | 202 | 2,240 | 31.75% |
| XOM250117C00092500 | 2024-04-24 9:34AM EDT | 92.50 | 29.50 | 28.00 | 28.40 | 0.00 | - | 2 | 1,520 | 30.40% |
| XOM250117C00095000 | 2024-04-26 3:18PM EDT | 95.00 | 26.31 | 26.05 | 26.25 | 0.00 | - | 202 | 2,380 | 29.60% |
| XOM250117C00097500 | 2024-04-29 12:29PM EDT | 97.50 | 24.96 | 23.85 | 24.10 | 0.00 | - | 501 | 1,216 | 28.64% |
| XOM250117C00100000 | 2024-04-30 2:04PM EDT | 100.00 | 22.35 | 21.85 | 22.15 | -0.32 | -1.41% | 15 | 4,661 | 28.25% |
| XOM250117C00105000 | 2024-04-30 1:06PM EDT | 105.00 | 17.88 | 18.15 | 18.50 | -0.97 | -5.15% | 70 | 7,697 | 27.58% |
| XOM250117C00110000 | 2024-04-30 12:46PM EDT | 110.00 | 14.67 | 14.60 | 14.80 | -0.53 | -3.49% | 3 | 5,692 | 25.89% |
| XOM250117C00115000 | 2024-04-30 1:35PM EDT | 115.00 | 11.70 | 11.55 | 11.70 | -0.35 | -2.90% | 6 | 8,229 | 24.99% |
| XOM250117C00120000 | 2024-04-30 2:30PM EDT | 120.00 | 9.10 | 8.85 | 9.00 | -0.17 | -1.83% | 205 | 11,740 | 24.16% |
| XOM250117C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 6.80 | 6.70 | 6.80 | -0.05 | -0.73% | 25 | 14,395 | 23.60% |
| XOM250117C00130000 | 2024-04-30 2:28PM EDT | 130.00 | 5.15 | 4.95 | 5.05 | -0.10 | -1.90% | 45 | 16,391 | 23.22% |
| XOM250117C00135000 | 2024-04-30 12:31PM EDT | 135.00 | 3.66 | 3.55 | 3.70 | -0.06 | -1.61% | 15 | 4,157 | 22.97% |
| XOM250117C00140000 | 2024-04-30 12:14PM EDT | 140.00 | 2.66 | 2.54 | 2.60 | -0.09 | -3.27% | 2 | 4,882 | 22.55% |
| XOM250117C00145000 | 2024-04-29 11:04AM EDT | 145.00 | 1.90 | 1.79 | 1.83 | 0.00 | - | 19 | 4,851 | 22.38% |
| XOM250117C00150000 | 2024-04-29 3:35PM EDT | 150.00 | 1.45 | 1.24 | 1.28 | +0.10 | +7.41% | 108 | 3,534 | 22.28% |
| XOM250117C00155000 | 2024-04-30 1:31PM EDT | 155.00 | 0.90 | 0.86 | 0.90 | 0.00 | - | 16 | 3,543 | 22.30% |
| XOM250117C00160000 | 2024-04-30 2:23PM EDT | 160.00 | 0.62 | 0.58 | 0.62 | -0.03 | -4.62% | 11 | 881 | 22.28% |
| XOM250117C00165000 | 2024-04-29 2:43PM EDT | 165.00 | 0.43 | 0.39 | 0.43 | 0.00 | - | 51 | 2,094 | 22.33% |
| XOM250117C00170000 | 2024-04-30 12:34PM EDT | 170.00 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 6 | 8,589 | 22.29% |
| XOM250117C00175000 | 2024-04-26 12:55PM EDT | 175.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 101 | 2,650 | 22.53% |
| XOM250117C00180000 | 2024-04-30 9:32AM EDT | 180.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 1 | 1,119 | 22.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-04-29 11:08AM EDT | 42.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 620 | 53.42% |
| XOM250117P00045000 | 2024-04-29 10:48AM EDT | 45.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 104 | 2,179 | 49.61% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 277 | 44.53% |
| XOM250117P00055000 | 2024-04-29 11:09AM EDT | 55.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 109 | 1,491 | 39.94% |
| XOM250117P00060000 | 2024-04-24 11:25AM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,856 | 37.31% |
| XOM250117P00065000 | 2024-04-30 11:57AM EDT | 65.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 26 | 2,371 | 33.01% |
| XOM250117P00070000 | 2024-04-29 9:34AM EDT | 70.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 2 | 2,532 | 31.20% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 75.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 10 | 1,356 | 29.44% |
| XOM250117P00077500 | 2024-03-18 12:18PM EDT | 77.50 | 0.69 | 0.43 | 0.57 | 0.00 | - | 3 | 1,792 | 31.06% |
| XOM250117P00080000 | 2024-04-29 12:16PM EDT | 80.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 1 | 15,939 | 27.98% |
| XOM250117P00082500 | 2024-04-29 1:17PM EDT | 82.50 | 0.53 | 0.53 | 0.57 | 0.00 | - | 10 | 2,704 | 27.20% |
| XOM250117P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.68 | 0.66 | 0.70 | 0.00 | - | 3 | 11,923 | 26.54% |
| XOM250117P00087500 | 2024-04-26 10:30AM EDT | 87.50 | 1.00 | 0.81 | 0.85 | 0.00 | - | 1 | 2,648 | 25.86% |
| XOM250117P00090000 | 2024-04-29 3:53PM EDT | 90.00 | 0.96 | 1.00 | 1.05 | 0.00 | - | 26 | 4,248 | 25.31% |
| XOM250117P00092500 | 2024-04-26 3:44PM EDT | 92.50 | 1.36 | 1.23 | 1.28 | 0.00 | - | 1 | 2,891 | 24.72% |
| XOM250117P00095000 | 2024-04-29 3:56PM EDT | 95.00 | 1.45 | 1.51 | 1.56 | 0.00 | - | 6 | 4,784 | 24.18% |
| XOM250117P00097500 | 2024-04-26 3:50PM EDT | 97.50 | 2.03 | 1.83 | 1.89 | 0.00 | - | 36 | 6,556 | 23.63% |
| XOM250117P00100000 | 2024-04-29 3:56PM EDT | 100.00 | 2.20 | 2.23 | 2.28 | +0.07 | +3.29% | 1 | 13,145 | 23.11% |
| XOM250117P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 3.30 | 3.20 | 3.35 | +0.15 | +4.76% | 5 | 9,412 | 22.35% |
| XOM250117P00110000 | 2024-04-30 1:10PM EDT | 110.00 | 4.70 | 4.65 | 4.75 | +0.15 | +3.30% | 263 | 10,612 | 21.53% |
| XOM250117P00115000 | 2024-04-30 1:12PM EDT | 115.00 | 6.50 | 6.45 | 6.50 | +0.39 | +6.38% | 101 | 8,462 | 20.58% |
| XOM250117P00120000 | 2024-04-30 1:46PM EDT | 120.00 | 8.57 | 8.70 | 8.75 | +0.17 | +2.02% | 104 | 8,054 | 19.76% |
| XOM250117P00125000 | 2024-04-26 11:57AM EDT | 125.00 | 12.32 | 11.35 | 11.55 | 0.00 | - | 8 | 5,031 | 19.11% |
| XOM250117P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 14.40 | 14.60 | 14.75 | -0.01 | -0.07% | 25 | 184 | 18.22% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 135.00 | 17.45 | 18.25 | 18.45 | 0.00 | - | 2 | 85 | 17.41% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 140.00 | 22.60 | 22.25 | 22.60 | 0.00 | - | 1 | 86 | 16.76% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 26.45 | 27.00 | 27.55 | 0.00 | - | 1 | 88 | 18.87% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 48.29% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 51.11% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 59.06% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 59.86% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 52.14% |
| XOM250117P00175000 | 2024-02-14 4:58PM EDT | 175.00 | 74.19 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 54.32% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 61.25 | 62.45 | 0.00 | - | 1 | 1 | 31.20% |
© 2024 Yahoo. All rights reserved.