Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,274.70 -8.70 (-0.16%) Dow
38,589.99 +18.96 (+0.05%) Nasdaq
16,788.55 -40.12 (-0.24%) Bitcoin USD
69,517.44 -460.38 (-0.66%) CMC Crypto 200
1,452.97 +5.82 (+0.40%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00085000 | 2024-05-28 2:57PM EDT | 85.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOM240628C00104000 | 2024-05-31 1:26PM EDT | 104.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240628C00105000 | 2024-05-16 9:33AM EDT | 105.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM240628C00106000 | 2024-06-03 1:28PM EDT | 106.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOM240628C00107000 | 2024-06-03 3:49PM EDT | 107.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XOM240628C00108000 | 2024-05-10 3:45PM EDT | 108.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XOM240628C00109000 | 2024-05-30 9:30AM EDT | 109.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240628C00110000 | 2024-05-31 3:05PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XOM240628C00111000 | 2024-06-03 3:50PM EDT | 111.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOM240628C00112000 | 2024-06-03 2:18PM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.78% |
| XOM240628C00113000 | 2024-06-03 3:37PM EDT | 113.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 1.56% |
| XOM240628C00114000 | 2024-06-03 3:54PM EDT | 114.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 48 | 225 | 3.13% |
| XOM240628C00115000 | 2024-06-03 3:19PM EDT | 115.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 143 | 464 | 3.13% |
| XOM240628C00116000 | 2024-06-03 3:03PM EDT | 116.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 199 | 266 | 3.13% |
| XOM240628C00117000 | 2024-06-03 3:52PM EDT | 117.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 82 | 661 | 6.25% |
| XOM240628C00118000 | 2024-06-03 3:46PM EDT | 118.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 197 | 458 | 6.25% |
| XOM240628C00119000 | 2024-06-03 3:49PM EDT | 119.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 61 | 315 | 6.25% |
| XOM240628C00120000 | 2024-06-03 2:57PM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 131 | 2,774 | 6.25% |
| XOM240628C00121000 | 2024-06-03 2:28PM EDT | 121.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 105 | 1,365 | 6.25% |
| XOM240628C00122000 | 2024-06-03 2:14PM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 635 | 6.25% |
| XOM240628C00123000 | 2024-06-03 3:33PM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 229 | 6.25% |
| XOM240628C00124000 | 2024-06-03 3:38PM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 98 | 12.50% |
| XOM240628C00125000 | 2024-06-03 2:50PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 147 | 411 | 12.50% |
| XOM240628C00126000 | 2024-05-28 9:51AM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XOM240628C00127000 | 2024-06-03 11:38AM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| XOM240628C00128000 | 2024-05-31 1:34PM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOM240628C00129000 | 2024-05-31 12:47PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XOM240628C00130000 | 2024-06-03 12:10PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 334 | 12.50% |
| XOM240628C00131000 | 2024-05-31 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| XOM240628C00132000 | 2024-06-03 11:54AM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 74 | 12.50% |
| XOM240628C00135000 | 2024-06-03 12:16PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00090000 | 2024-05-13 3:02PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOM240628P00095000 | 2024-06-03 9:34AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| XOM240628P00100000 | 2024-06-03 2:05PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| XOM240628P00102000 | 2024-06-03 12:33PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XOM240628P00103000 | 2024-05-31 10:05AM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| XOM240628P00104000 | 2024-05-30 1:22PM EDT | 104.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| XOM240628P00105000 | 2024-06-03 12:48PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 6.25% |
| XOM240628P00106000 | 2024-06-03 3:34PM EDT | 106.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| XOM240628P00107000 | 2024-06-03 12:33PM EDT | 107.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| XOM240628P00108000 | 2024-06-03 11:37AM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 3.13% |
| XOM240628P00109000 | 2024-06-03 1:03PM EDT | 109.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 1.56% |
| XOM240628P00110000 | 2024-06-03 3:47PM EDT | 110.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 75 | 858 | 1.56% |
| XOM240628P00111000 | 2024-06-03 3:51PM EDT | 111.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.20% |
| XOM240628P00112000 | 2024-06-03 3:51PM EDT | 112.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 47 | 258 | 0.00% |
| XOM240628P00113000 | 2024-06-03 3:39PM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 127 | 0.00% |
| XOM240628P00114000 | 2024-06-03 3:32PM EDT | 114.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 149 | 0.00% |
| XOM240628P00115000 | 2024-06-03 3:10PM EDT | 115.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 56 | 152 | 0.00% |
| XOM240628P00116000 | 2024-06-03 3:23PM EDT | 116.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 51 | 149 | 0.00% |
| XOM240628P00117000 | 2024-06-03 11:15AM EDT | 117.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 93 | 0.00% |
| XOM240628P00118000 | 2024-06-03 1:06PM EDT | 118.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| XOM240628P00119000 | 2024-06-03 3:32PM EDT | 119.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 12 | 586 | 0.00% |
| XOM240628P00120000 | 2024-06-03 9:41AM EDT | 120.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.00% |
| XOM240628P00121000 | 2024-05-22 1:38PM EDT | 121.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 0.00% |
| XOM240628P00122000 | 2024-05-30 3:22PM EDT | 122.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240628P00125000 | 2024-06-03 12:45PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.