Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215C00055000 | 2023-11-13 3:55PM EST | 55.00 | 49.70 | 43.30 | 45.55 | 0.00 | - | 2 | 0 | 296.97% |
| XOM231215C00060000 | 2023-12-01 11:54AM EST | 60.00 | 44.00 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 218.16% |
| XOM231215C00065000 | 2023-11-13 3:55PM EST | 65.00 | 39.70 | 34.30 | 35.05 | 0.00 | - | - | 0 | 150.39% |
| XOM231215C00070000 | 2023-11-16 9:35AM EST | 70.00 | 33.30 | 29.15 | 30.00 | 0.00 | - | 1 | 1 | 102.34% |
| XOM231215C00075000 | 2023-12-05 1:31PM EST | 75.00 | 26.14 | 24.30 | 25.20 | 0.00 | - | 3 | 5 | 114.26% |
| XOM231215C00080000 | 2023-12-07 11:44AM EST | 80.00 | 19.37 | 18.90 | 20.35 | 0.00 | - | 1 | 17 | 77.73% |
| XOM231215C00085000 | 2023-12-05 11:28AM EST | 85.00 | 16.39 | 14.40 | 14.90 | 0.00 | - | 1 | 4 | 61.72% |
| XOM231215C00090000 | 2023-12-08 1:09PM EST | 90.00 | 9.03 | 9.35 | 9.95 | +0.53 | +6.24% | 11 | 82 | 58.79% |
| XOM231215C00091000 | 2023-11-20 3:49PM EST | 91.00 | 14.27 | 8.40 | 9.10 | 0.00 | - | - | 5 | 59.57% |
| XOM231215C00092000 | 2023-12-08 10:35AM EST | 92.00 | 7.76 | 7.35 | 8.15 | +1.36 | +21.25% | 18 | 26 | 56.06% |
| XOM231215C00094000 | 2023-12-08 9:53AM EST | 94.00 | 5.50 | 5.35 | 6.10 | +0.71 | +14.82% | 11 | 30 | 44.04% |
| XOM231215C00095000 | 2023-12-08 3:47PM EST | 95.00 | 4.85 | 4.60 | 4.85 | +0.90 | +22.78% | 22 | 180 | 31.25% |
| XOM231215C00096000 | 2023-12-08 3:02PM EST | 96.00 | 3.85 | 3.70 | 3.95 | +0.85 | +28.33% | 30 | 77 | 29.25% |
| XOM231215C00097000 | 2023-12-08 1:16PM EST | 97.00 | 3.04 | 2.82 | 3.10 | +0.70 | +29.91% | 139 | 1,104 | 27.44% |
| XOM231215C00098000 | 2023-12-08 3:57PM EST | 98.00 | 2.28 | 2.20 | 2.30 | +0.51 | +28.81% | 585 | 575 | 25.46% |
| XOM231215C00099000 | 2023-12-08 3:58PM EST | 99.00 | 1.57 | 1.56 | 1.61 | +0.32 | +25.60% | 2,095 | 1,524 | 24.02% |
| XOM231215C00100000 | 2023-12-08 3:59PM EST | 100.00 | 1.05 | 1.03 | 1.06 | +0.20 | +23.53% | 5,730 | 4,969 | 23.10% |
| XOM231215C00101000 | 2023-12-08 3:59PM EST | 101.00 | 0.66 | 0.64 | 0.66 | +0.11 | +20.00% | 5,280 | 3,143 | 22.63% |
| XOM231215C00102000 | 2023-12-08 3:58PM EST | 102.00 | 0.39 | 0.37 | 0.40 | +0.04 | +11.43% | 1,855 | 2,581 | 22.71% |
| XOM231215C00103000 | 2023-12-08 3:58PM EST | 103.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 1,234 | 3,446 | 23.15% |
| XOM231215C00104000 | 2023-12-08 3:51PM EST | 104.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1,623 | 2,266 | 23.63% |
| XOM231215C00105000 | 2023-12-08 3:59PM EST | 105.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1,536 | 17,966 | 24.71% |
| XOM231215C00106000 | 2023-12-08 3:54PM EST | 106.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 483 | 2,603 | 25.98% |
| XOM231215C00107000 | 2023-12-08 3:16PM EST | 107.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 107 | 1,378 | 28.13% |
| XOM231215C00108000 | 2023-12-08 3:59PM EST | 108.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 66 | 1,510 | 29.88% |
| XOM231215C00109000 | 2023-12-08 3:37PM EST | 109.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 941 | 31.25% |
| XOM231215C00110000 | 2023-12-08 3:49PM EST | 110.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,785 | 15,856 | 32.03% |
| XOM231215C00111000 | 2023-12-08 3:36PM EST | 111.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 89 | 651 | 34.38% |
| XOM231215C00112000 | 2023-12-08 3:55PM EST | 112.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 480 | 37.11% |
| XOM231215C00113000 | 2023-12-08 3:56PM EST | 113.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 174 | 39.45% |
| XOM231215C00114000 | 2023-12-08 3:01PM EST | 114.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 219 | 220 | 41.80% |
| XOM231215C00115000 | 2023-12-08 3:56PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 12,980 | 40.63% |
| XOM231215C00116000 | 2023-12-08 12:21PM EST | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 46.48% |
| XOM231215C00117000 | 2023-12-07 10:16AM EST | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 51.17% |
| XOM231215C00118000 | 2023-12-06 11:32AM EST | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 53.52% |
| XOM231215C00119000 | 2023-12-04 9:41AM EST | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 53.13% |
| XOM231215C00120000 | 2023-12-08 2:09PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 8,795 | 51.56% |
| XOM231215C00122000 | 2023-12-04 9:54AM EST | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 54.69% |
| XOM231215C00123000 | 2023-11-20 12:01PM EST | 123.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 4 | 76.95% |
| XOM231215C00124000 | 2023-11-27 11:12AM EST | 124.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.23% |
| XOM231215C00125000 | 2023-12-08 2:09PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,912 | 56.25% |
| XOM231215C00126000 | 2023-11-28 1:15PM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 59.38% |
| XOM231215C00130000 | 2023-12-08 2:10PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,575 | 65.63% |
| XOM231215C00135000 | 2023-12-06 2:20PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 644 | 75.00% |
| XOM231215C00140000 | 2023-11-22 9:51AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 633 | 81.25% |
| XOM231215C00145000 | 2023-11-06 12:56PM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 150 | 101.56% |
| XOM231215C00150000 | 2023-11-21 10:23AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 96.88% |
| XOM231215C00155000 | 2023-10-13 9:22AM EST | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 114.06% |
| XOM231215C00160000 | 2023-10-16 2:18PM EST | 160.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 132.03% |
| XOM231215C00175000 | 2023-09-29 8:32AM EST | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 140.63% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215P00065000 | 2023-10-24 2:49PM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| XOM231215P00070000 | 2023-11-22 11:09AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 38 | 87.50% |
| XOM231215P00075000 | 2023-12-04 10:04AM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 76.56% |
| XOM231215P00080000 | 2023-12-08 1:14PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,173 | 56.25% |
| XOM231215P00085000 | 2023-12-08 3:35PM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 173 | 2,638 | 48.44% |
| XOM231215P00089000 | 2023-12-08 2:00PM EST | 89.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 126 | 203 | 38.09% |
| XOM231215P00090000 | 2023-12-08 3:26PM EST | 90.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 363 | 3,546 | 34.77% |
| XOM231215P00091000 | 2023-12-08 3:53PM EST | 91.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 121 | 286 | 32.81% |
| XOM231215P00092000 | 2023-12-08 3:54PM EST | 92.00 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 20 | 709 | 30.66% |
| XOM231215P00093000 | 2023-12-08 3:26PM EST | 93.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 80 | 393 | 28.13% |
| XOM231215P00094000 | 2023-12-08 3:25PM EST | 94.00 | 0.09 | 0.07 | 0.09 | -0.20 | -68.97% | 844 | 356 | 26.56% |
| XOM231215P00095000 | 2023-12-08 3:59PM EST | 95.00 | 0.13 | 0.12 | 0.14 | -0.28 | -68.29% | 6,752 | 7,124 | 25.10% |
| XOM231215P00096000 | 2023-12-08 3:59PM EST | 96.00 | 0.22 | 0.22 | 0.28 | -0.39 | -63.93% | 1,167 | 1,720 | 25.73% |
| XOM231215P00097000 | 2023-12-08 3:58PM EST | 97.00 | 0.40 | 0.36 | 0.40 | -0.49 | -55.06% | 6,813 | 2,343 | 23.83% |
| XOM231215P00098000 | 2023-12-08 3:57PM EST | 98.00 | 0.60 | 0.59 | 0.62 | -0.64 | -51.61% | 1,004 | 3,056 | 22.80% |
| XOM231215P00099000 | 2023-12-08 3:58PM EST | 99.00 | 0.95 | 0.93 | 0.96 | -0.78 | -45.09% | 716 | 2,983 | 22.17% |
| XOM231215P00100000 | 2023-12-08 3:54PM EST | 100.00 | 1.43 | 1.39 | 1.43 | -0.91 | -38.89% | 873 | 28,226 | 21.63% |
| XOM231215P00101000 | 2023-12-08 3:56PM EST | 101.00 | 1.98 | 1.99 | 2.03 | -1.02 | -34.00% | 173 | 1,371 | 21.02% |
| XOM231215P00102000 | 2023-12-08 3:47PM EST | 102.00 | 2.72 | 2.60 | 2.85 | -1.18 | -30.26% | 53 | 2,708 | 22.71% |
| XOM231215P00103000 | 2023-12-08 3:50PM EST | 103.00 | 3.68 | 3.50 | 3.70 | -1.17 | -24.12% | 122 | 1,174 | 23.49% |
| XOM231215P00104000 | 2023-12-08 11:50AM EST | 104.00 | 4.50 | 4.30 | 4.70 | -1.20 | -21.05% | 33 | 1,539 | 27.78% |
| XOM231215P00105000 | 2023-12-08 3:50PM EST | 105.00 | 5.51 | 5.40 | 5.75 | -1.19 | -17.76% | 111 | 17,269 | 33.69% |
| XOM231215P00106000 | 2023-12-08 12:33PM EST | 106.00 | 7.14 | 5.90 | 6.75 | -0.11 | -1.52% | 23 | 1,184 | 37.70% |
| XOM231215P00107000 | 2023-12-08 12:01PM EST | 107.00 | 8.10 | 6.75 | 7.75 | +1.57 | +24.04% | 2 | 217 | 41.65% |
| XOM231215P00108000 | 2023-12-06 2:37PM EST | 108.00 | 8.90 | 8.20 | 8.70 | 0.00 | - | 161 | 10 | 43.36% |
| XOM231215P00109000 | 2023-12-06 2:37PM EST | 109.00 | 10.00 | 9.00 | 9.75 | 0.00 | - | 51 | 13 | 49.12% |
| XOM231215P00110000 | 2023-12-08 3:14PM EST | 110.00 | 10.50 | 10.25 | 10.65 | -1.10 | -9.48% | 6,883 | 1,282 | 47.85% |
| XOM231215P00111000 | 2023-12-06 3:42PM EST | 111.00 | 11.90 | 10.85 | 11.75 | 0.00 | - | 6 | 0 | 56.15% |
| XOM231215P00112000 | 2023-11-28 1:02PM EST | 112.00 | 7.40 | 12.20 | 12.75 | 0.00 | - | - | 0 | 59.57% |
| XOM231215P00113000 | 2023-11-30 10:07AM EST | 113.00 | 8.94 | 13.15 | 13.95 | 0.00 | - | 1 | 0 | 50.20% |
| XOM231215P00114000 | 2023-11-21 9:57AM EST | 114.00 | 10.40 | 14.25 | 14.70 | 0.00 | - | - | 0 | 63.57% |
| XOM231215P00115000 | 2023-12-08 2:44PM EST | 115.00 | 15.65 | 15.25 | 15.70 | -1.20 | -7.12% | 4,980 | 813 | 66.60% |
| XOM231215P00116000 | 2023-11-27 9:32AM EST | 116.00 | 12.15 | 16.25 | 16.70 | 0.00 | - | 40 | 0 | 69.73% |
| XOM231215P00119000 | 2023-11-22 11:15AM EST | 119.00 | 15.55 | 19.00 | 19.75 | 0.00 | - | - | 0 | 81.64% |
| XOM231215P00120000 | 2023-12-08 2:44PM EST | 120.00 | 20.65 | 20.25 | 20.60 | -1.10 | -5.06% | 2,210 | 256 | 74.02% |
| XOM231215P00125000 | 2023-11-20 3:40PM EST | 125.00 | 20.00 | 24.85 | 26.00 | 0.00 | - | 490 | 0 | 112.31% |
| XOM231215P00130000 | 2023-11-15 3:51PM EST | 130.00 | 26.50 | 30.15 | 31.25 | 0.00 | - | 4,280 | 0 | 107.81% |
| XOM231215P00135000 | 2023-11-15 3:51PM EST | 135.00 | 31.50 | 34.95 | 35.80 | 0.00 | - | 11,170 | 0 | 127.44% |
| XOM231215P00140000 | 2023-11-15 3:51PM EST | 140.00 | 36.35 | 40.05 | 41.00 | 0.00 | - | 1,640 | 0 | 109.38% |
| XOM231215P00145000 | 2023-11-15 2:24PM EST | 145.00 | 40.85 | 45.10 | 46.10 | 0.00 | - | 15 | 0 | 130.86% |
| XOM231215P00150000 | 2023-11-15 3:52PM EST | 150.00 | 46.25 | 49.90 | 50.85 | 0.00 | - | 108 | 0 | 164.84% |
| XOM231215P00155000 | 2023-10-23 12:34PM EST | 155.00 | 46.10 | 50.60 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| XOM231215P00160000 | 2023-11-15 2:34PM EST | 160.00 | 55.85 | 60.00 | 60.90 | 0.00 | - | 27 | 0 | 50.00% |
| XOM231215P00165000 | 2023-11-15 2:24PM EST | 165.00 | 61.00 | 64.05 | 67.05 | 0.00 | - | 12 | 0 | 158.20% |
© 2023 Yahoo. All rights reserved.