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
64,443.68 +202.79 (+0.32%) CMC Crypto 200
1,350.97 -9.35 (-0.69%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 85.00 | 29.00 | 24.20 | 28.35 | 0.00 | - | - | 1 | 75.88% |
| XOM240712C00100000 | 2024-06-07 11:02AM EDT | 100.00 | 15.07 | 10.50 | 13.40 | 0.00 | - | 2 | 3 | 68.09% |
| XOM240712C00105000 | 2024-06-21 3:34PM EDT | 105.00 | 6.93 | 6.25 | 6.85 | +0.33 | +5.00% | 2 | 4 | 31.49% |
| XOM240712C00106000 | 2024-06-17 12:40PM EDT | 106.00 | 4.60 | 5.40 | 5.95 | 0.00 | - | 4 | 7 | 29.49% |
| XOM240712C00107000 | 2024-06-20 2:53PM EDT | 107.00 | 6.05 | 4.55 | 5.10 | 0.00 | - | 2 | 8 | 27.86% |
| XOM240712C00108000 | 2024-06-21 10:58AM EDT | 108.00 | 5.35 | 3.75 | 4.30 | +0.19 | +3.68% | 3 | 17 | 26.42% |
| XOM240712C00109000 | 2024-06-21 10:57AM EDT | 109.00 | 4.60 | 3.05 | 3.60 | +0.45 | +10.84% | 7 | 128 | 25.60% |
| XOM240712C00110000 | 2024-06-21 3:23PM EDT | 110.00 | 2.89 | 2.50 | 2.80 | -0.73 | -20.17% | 11 | 276 | 23.29% |
| XOM240712C00111000 | 2024-06-21 2:41PM EDT | 111.00 | 2.45 | 1.96 | 2.21 | -0.59 | -19.41% | 19 | 150 | 22.49% |
| XOM240712C00112000 | 2024-06-21 2:49PM EDT | 112.00 | 1.94 | 1.56 | 1.79 | -0.37 | -16.02% | 113 | 189 | 22.68% |
| XOM240712C00113000 | 2024-06-21 3:59PM EDT | 113.00 | 1.22 | 0.22 | 1.37 | -0.61 | -33.33% | 49 | 173 | 22.21% |
| XOM240712C00114000 | 2024-06-21 3:42PM EDT | 114.00 | 0.93 | 0.83 | 1.05 | -0.41 | -30.60% | 23 | 341 | 22.10% |
| XOM240712C00115000 | 2024-06-21 2:33PM EDT | 115.00 | 0.48 | 0.11 | 0.83 | -0.51 | -51.52% | 48 | 299 | 22.49% |
| XOM240712C00116000 | 2024-06-21 2:13PM EDT | 116.00 | 0.64 | 0.40 | 0.53 | -0.17 | -20.99% | 41 | 311 | 21.14% |
| XOM240712C00117000 | 2024-06-21 3:59PM EDT | 117.00 | 0.32 | 0.28 | 0.47 | -0.23 | -41.82% | 614 | 2,507 | 22.63% |
| XOM240712C00118000 | 2024-06-21 2:55PM EDT | 118.00 | 0.28 | 0.08 | 0.37 | -0.20 | -41.67% | 47 | 176 | 23.15% |
| XOM240712C00119000 | 2024-06-20 12:47PM EDT | 119.00 | 0.35 | 0.01 | 0.16 | 0.00 | - | 5 | 47 | 20.41% |
| XOM240712C00120000 | 2024-06-21 3:56PM EDT | 120.00 | 0.10 | 0.08 | 0.25 | -0.14 | -58.33% | 116 | 404 | 24.66% |
| XOM240712C00121000 | 2024-06-21 2:04PM EDT | 121.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 3 | 2,281 | 23.63% |
| XOM240712C00122000 | 2024-06-21 3:32PM EDT | 122.00 | 0.04 | 0.03 | 0.14 | -0.10 | -71.43% | 15 | 94 | 25.00% |
| XOM240712C00123000 | 2024-06-20 3:35PM EDT | 123.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 6 | 25 | 27.39% |
| XOM240712C00124000 | 2024-06-10 11:58AM EDT | 124.00 | 0.24 | 0.00 | 0.37 | 0.00 | - | 20 | 20 | 35.01% |
| XOM240712C00125000 | 2024-06-14 3:31PM EDT | 125.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 25 | 27 | 29.88% |
| XOM240712C00126000 | 2024-06-21 2:04PM EDT | 126.00 | 0.07 | 0.00 | 0.13 | -0.29 | -80.56% | 1 | 2 | 31.01% |
| XOM240712C00127000 | 2024-06-10 3:03PM EDT | 127.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 3 | 32.52% |
| XOM240712C00128000 | 2024-06-20 9:49AM EDT | 128.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 11 | 33.59% |
| XOM240712C00130000 | 2024-06-21 3:11PM EDT | 130.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 31 | 36.43% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712P00090000 | 2024-06-18 1:27PM EDT | 90.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 5 | 16 | 76.22% |
| XOM240712P00095000 | 2024-06-17 2:34PM EDT | 95.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | 4 | 6 | 50.68% |
| XOM240712P00099000 | 2024-06-14 1:42PM EDT | 99.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 1 | 30.27% |
| XOM240712P00100000 | 2024-06-21 1:47PM EDT | 100.00 | 0.10 | 0.00 | 0.16 | +0.03 | +42.86% | 8 | 136 | 27.44% |
| XOM240712P00101000 | 2024-06-20 9:51AM EDT | 101.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 27.15% |
| XOM240712P00102000 | 2024-06-20 3:19PM EDT | 102.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 2 | 53 | 23.44% |
| XOM240712P00103000 | 2024-06-21 3:55PM EDT | 103.00 | 0.17 | 0.10 | 0.20 | +0.01 | +6.25% | 3 | 58 | 22.07% |
| XOM240712P00104000 | 2024-06-21 11:58AM EDT | 104.00 | 0.21 | 0.21 | 0.26 | -0.01 | -4.55% | 1 | 65 | 21.24% |
| XOM240712P00105000 | 2024-06-21 2:55PM EDT | 105.00 | 0.28 | 0.16 | 0.49 | +0.01 | +3.70% | 1 | 76 | 23.00% |
| XOM240712P00106000 | 2024-06-21 3:55PM EDT | 106.00 | 0.42 | 0.41 | 0.55 | +0.02 | +5.00% | 107 | 78 | 21.14% |
| XOM240712P00107000 | 2024-06-21 3:55PM EDT | 107.00 | 0.59 | 0.46 | 0.77 | +0.05 | +9.26% | 89 | 60 | 21.12% |
| XOM240712P00108000 | 2024-06-21 3:47PM EDT | 108.00 | 0.77 | 0.63 | 0.92 | +0.07 | +10.00% | 73 | 349 | 19.63% |
| XOM240712P00109000 | 2024-06-21 3:56PM EDT | 109.00 | 1.03 | 0.96 | 1.61 | +0.17 | +19.77% | 125 | 150 | 23.27% |
| XOM240712P00110000 | 2024-06-21 11:55AM EDT | 110.00 | 1.18 | 1.23 | 1.61 | +0.10 | +9.26% | 29 | 142 | 19.09% |
| XOM240712P00111000 | 2024-06-21 3:49PM EDT | 111.00 | 1.81 | 1.73 | 2.01 | +0.26 | +16.77% | 53 | 133 | 18.24% |
| XOM240712P00112000 | 2024-06-21 3:09PM EDT | 112.00 | 2.09 | 2.19 | 2.61 | -0.04 | -1.88% | 32 | 122 | 18.53% |
| XOM240712P00113000 | 2024-06-21 2:51PM EDT | 113.00 | 2.65 | 2.78 | 3.25 | +0.24 | +9.96% | 66 | 268 | 18.45% |
| XOM240712P00114000 | 2024-06-21 10:54AM EDT | 114.00 | 2.73 | 3.50 | 3.90 | -0.37 | -11.94% | 15 | 63 | 17.58% |
| XOM240712P00115000 | 2024-06-20 11:06AM EDT | 115.00 | 3.37 | 4.20 | 4.75 | -0.63 | -15.75% | 28 | 12 | 18.36% |
| XOM240712P00116000 | 2024-06-14 3:59PM EDT | 116.00 | 7.10 | 5.05 | 5.60 | 0.00 | - | 1 | 13 | 18.53% |
| XOM240712P00117000 | 2024-06-17 9:34AM EDT | 117.00 | 8.05 | 4.90 | 6.50 | 0.00 | - | 1 | 6 | 18.90% |
| XOM240712P00118000 | 2024-06-13 2:38PM EDT | 118.00 | 7.70 | 6.80 | 7.50 | 0.00 | - | 2 | 0 | 20.95% |
| XOM240712P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 10.80 | 7.75 | 8.45 | 0.00 | - | 1 | 0 | 21.78% |
| XOM240712P00120000 | 2024-06-03 2:28PM EDT | 120.00 | 6.34 | 7.00 | 11.15 | 0.00 | - | 1 | 1 | 49.22% |
| XOM240712P00121000 | 2024-06-11 9:35AM EDT | 121.00 | 9.00 | 8.00 | 12.15 | 0.00 | - | - | 0 | 51.86% |
| XOM240712P00123000 | 2024-06-04 9:47AM EDT | 123.00 | 11.15 | 11.70 | 12.45 | 0.00 | - | 1 | 1 | 29.00% |
| XOM240712P00124000 | 2024-06-18 2:22PM EDT | 124.00 | 15.10 | 11.00 | 15.00 | 0.00 | - | 14 | 1 | 57.42% |
© 2024 Yahoo. All rights reserved.