Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 95.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 100.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 105.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250321C00115000 | 2024-04-26 1:41PM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM250321C00120000 | 2024-04-26 3:48PM EDT | 120.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| XOM250321C00125000 | 2024-04-29 12:32PM EDT | 125.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XOM250321C00130000 | 2024-04-29 12:16PM EDT | 130.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XOM250321C00135000 | 2024-04-29 12:05PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XOM250321C00140000 | 2024-04-26 3:02PM EDT | 140.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XOM250321C00150000 | 2024-04-18 3:11PM EDT | 150.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM250321C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM250321C00165000 | 2024-04-25 10:21AM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| XOM250321C00170000 | 2024-04-16 3:32PM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOM250321C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOM250321P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM250321P00085000 | 2024-04-26 12:05PM EDT | 85.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM250321P00090000 | 2024-04-25 3:46PM EDT | 90.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM250321P00095000 | 2024-04-22 3:10PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM250321P00100000 | 2024-04-26 11:39AM EDT | 100.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM250321P00105000 | 2024-04-29 1:54PM EDT | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XOM250321P00110000 | 2024-04-29 1:53PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOM250321P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| XOM250321P00120000 | 2024-04-29 11:14AM EDT | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XOM250321P00125000 | 2024-04-29 10:44AM EDT | 125.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM250321P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.