Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,487.12 +215.00 (+0.33%) CMC Crypto 200
1,351.16 -9.17 (-0.67%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 24.00 | 28.25 | 0.00 | - | 2 | 2 | 87.30% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 19.20 | 23.20 | 0.00 | - | 2 | 10 | 74.76% |
| XOM240705C00100000 | 2024-06-21 11:07AM EDT | 100.00 | 12.39 | 9.40 | 12.45 | -1.90 | -13.30% | 2 | 2 | 68.99% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 9.85 | 10.55 | 0.00 | - | 2 | 2 | 48.39% |
| XOM240705C00105000 | 2024-06-20 10:10AM EDT | 105.00 | 6.56 | 4.20 | 6.55 | 0.00 | - | 10 | 144 | 34.08% |
| XOM240705C00106000 | 2024-06-21 11:47AM EDT | 106.00 | 6.20 | 5.15 | 5.65 | +1.45 | +30.53% | 1 | 7 | 31.96% |
| XOM240705C00107000 | 2024-06-18 10:20AM EDT | 107.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 2 | 12 | 28.76% |
| XOM240705C00108000 | 2024-06-20 3:34PM EDT | 108.00 | 4.24 | 3.45 | 3.75 | -0.59 | -12.22% | 1 | 43 | 25.34% |
| XOM240705C00109000 | 2024-06-21 3:21PM EDT | 109.00 | 3.19 | 2.67 | 3.00 | -0.66 | -17.14% | 19 | 142 | 24.15% |
| XOM240705C00110000 | 2024-06-21 3:49PM EDT | 110.00 | 2.24 | 2.10 | 2.34 | -0.81 | -26.56% | 115 | 226 | 23.29% |
| XOM240705C00111000 | 2024-06-21 3:25PM EDT | 111.00 | 1.61 | 1.39 | 1.69 | -0.85 | -34.55% | 89 | 347 | 21.66% |
| XOM240705C00112000 | 2024-06-21 3:59PM EDT | 112.00 | 1.15 | 1.03 | 1.15 | -0.62 | -35.03% | 424 | 396 | 20.26% |
| XOM240705C00113000 | 2024-06-21 3:49PM EDT | 113.00 | 0.72 | 0.64 | 0.90 | -0.61 | -45.86% | 282 | 559 | 21.41% |
| XOM240705C00114000 | 2024-06-21 3:56PM EDT | 114.00 | 0.49 | 0.42 | 0.58 | -0.45 | -47.87% | 228 | 281 | 20.58% |
| XOM240705C00115000 | 2024-06-21 3:54PM EDT | 115.00 | 0.31 | 0.15 | 0.34 | -0.35 | -53.03% | 763 | 1,194 | 19.63% |
| XOM240705C00116000 | 2024-06-21 3:59PM EDT | 116.00 | 0.18 | 0.06 | 0.31 | -0.26 | -59.09% | 86 | 242 | 21.90% |
| XOM240705C00117000 | 2024-06-21 2:33PM EDT | 117.00 | 0.21 | 0.09 | 0.15 | -0.09 | -30.00% | 33 | 893 | 20.31% |
| XOM240705C00118000 | 2024-06-21 11:45AM EDT | 118.00 | 0.15 | 0.04 | 0.10 | -0.09 | -37.50% | 9 | 401 | 20.75% |
| XOM240705C00119000 | 2024-06-21 2:39PM EDT | 119.00 | 0.11 | 0.03 | 0.10 | -0.05 | -31.25% | 27 | 107 | 22.95% |
| XOM240705C00120000 | 2024-06-21 3:45PM EDT | 120.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 213 | 521 | 24.02% |
| XOM240705C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 684 | 24.02% |
| XOM240705C00122000 | 2024-06-20 9:36AM EDT | 122.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 1 | 1,833 | 30.08% |
| XOM240705C00123000 | 2024-06-11 10:58AM EDT | 123.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 40 | 32.13% |
| XOM240705C00124000 | 2024-06-18 12:16PM EDT | 124.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 20 | 34 | 33.50% |
| XOM240705C00125000 | 2024-06-20 1:20PM EDT | 125.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 317 | 35.45% |
| XOM240705C00126000 | 2024-05-29 3:35PM EDT | 126.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 5 | 8 | 37.31% |
| XOM240705C00127000 | 2024-06-04 3:43PM EDT | 127.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 39.16% |
| XOM240705C00128000 | 2024-06-18 2:58PM EDT | 128.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 12 | 32.03% |
| XOM240705C00130000 | 2024-06-21 12:39PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 30 | 35.16% |
| XOM240705C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 42.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 75.39% |
| XOM240705P00090000 | 2024-06-20 9:47AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 19 | 50.59% |
| XOM240705P00095000 | 2024-06-21 2:38PM EDT | 95.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 26 | 44.14% |
| XOM240705P00100000 | 2024-06-21 3:20PM EDT | 100.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 86 | 81 | 30.37% |
| XOM240705P00101000 | 2024-06-20 10:20AM EDT | 101.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 8 | 22 | 30.96% |
| XOM240705P00102000 | 2024-06-20 3:57PM EDT | 102.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 58 | 25.98% |
| XOM240705P00103000 | 2024-06-21 11:00AM EDT | 103.00 | 0.09 | 0.04 | 0.19 | 0.00 | - | 20 | 117 | 27.05% |
| XOM240705P00104000 | 2024-06-20 3:22PM EDT | 104.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 20 | 55 | 22.17% |
| XOM240705P00105000 | 2024-06-21 3:41PM EDT | 105.00 | 0.13 | 0.13 | 0.18 | -0.03 | -18.75% | 17 | 128 | 21.14% |
| XOM240705P00106000 | 2024-06-21 3:23PM EDT | 106.00 | 0.18 | 0.19 | 0.37 | -0.06 | -25.00% | 20 | 122 | 22.75% |
| XOM240705P00107000 | 2024-06-21 3:59PM EDT | 107.00 | 0.30 | 0.29 | 0.45 | 0.00 | - | 76 | 96 | 20.90% |
| XOM240705P00108000 | 2024-06-21 3:59PM EDT | 108.00 | 0.50 | 0.46 | 0.55 | +0.04 | +8.70% | 141 | 346 | 18.90% |
| XOM240705P00109000 | 2024-06-21 3:58PM EDT | 109.00 | 0.72 | 0.70 | 0.90 | +0.10 | +16.13% | 515 | 206 | 19.73% |
| XOM240705P00110000 | 2024-06-21 3:52PM EDT | 110.00 | 0.99 | 1.00 | 1.13 | +0.10 | +11.24% | 202 | 438 | 17.80% |
| XOM240705P00111000 | 2024-06-21 3:59PM EDT | 111.00 | 1.42 | 1.31 | 1.62 | +0.29 | +25.66% | 264 | 150 | 17.95% |
| XOM240705P00112000 | 2024-06-21 3:59PM EDT | 112.00 | 2.02 | 1.94 | 2.12 | +0.27 | +15.43% | 79 | 185 | 16.87% |
| XOM240705P00113000 | 2024-06-21 3:06PM EDT | 113.00 | 2.20 | 2.57 | 2.88 | -0.13 | -5.58% | 25 | 89 | 17.82% |
| XOM240705P00114000 | 2024-06-21 9:52AM EDT | 114.00 | 2.57 | 3.15 | 3.70 | -0.07 | -2.65% | 2 | 38 | 18.65% |
| XOM240705P00115000 | 2024-06-20 3:55PM EDT | 115.00 | 4.30 | 4.10 | 4.55 | +0.75 | +21.13% | 1 | 61 | 19.04% |
| XOM240705P00116000 | 2024-06-21 9:59AM EDT | 116.00 | 4.10 | 3.30 | 6.90 | +0.18 | +4.59% | 1 | 19 | 43.43% |
| XOM240705P00117000 | 2024-06-20 10:48AM EDT | 117.00 | 5.65 | 4.90 | 8.00 | 0.00 | - | 102 | 104 | 48.51% |
| XOM240705P00118000 | 2024-06-13 12:02PM EDT | 118.00 | 8.04 | 6.75 | 9.15 | 0.00 | - | 1 | 1 | 54.20% |
| XOM240705P00119000 | 2024-05-28 2:28PM EDT | 119.00 | 5.26 | 6.05 | 10.10 | 0.00 | - | 1 | 0 | 56.96% |
| XOM240705P00120000 | 2024-06-21 9:43AM EDT | 120.00 | 7.90 | 8.75 | 11.05 | -2.10 | -21.00% | 100 | 0 | 59.57% |
| XOM240705P00121000 | 2024-06-12 11:13AM EDT | 121.00 | 9.85 | 9.70 | 10.45 | 0.00 | - | 10 | 0 | 31.59% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 9.00 | 13.10 | 0.00 | - | 10 | 0 | 66.72% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 10.00 | 13.90 | 0.00 | - | - | 0 | 66.63% |
© 2024 Yahoo. All rights reserved.