Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,742.88 -1,370.20 (-2.14%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-02-22 12:15PM EDT | 50.00 | 55.71 | 62.50 | 65.10 | 0.00 | - | 4 | 4 | 0.00% |
| XOM240719C00055000 | 2024-04-05 9:49AM EDT | 55.00 | 65.10 | 62.40 | 65.45 | 0.00 | - | 1 | 1 | 101.51% |
| XOM240719C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 60.25 | 57.40 | 60.50 | 0.00 | - | 1 | 1 | 91.89% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 51.00 | 47.50 | 50.10 | 0.00 | - | 2 | 2 | 71.09% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 75.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240719C00080000 | 2024-04-26 10:56AM EDT | 80.00 | 36.40 | 36.25 | 40.00 | -4.80 | -11.65% | 2 | 36 | 70.61% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 35.47 | 31.20 | 35.15 | 0.00 | - | 2 | 92 | 63.59% |
| XOM240719C00090000 | 2024-04-26 11:41AM EDT | 90.00 | 27.52 | 26.55 | 29.90 | -4.18 | -13.19% | 10 | 221 | 53.17% |
| XOM240719C00095000 | 2024-04-26 12:52PM EDT | 95.00 | 23.37 | 23.15 | 24.55 | -3.00 | -11.38% | 35 | 930 | 42.48% |
| XOM240719C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 18.62 | 18.20 | 18.70 | -1.93 | -9.39% | 33 | 1,943 | 27.69% |
| XOM240719C00105000 | 2024-04-26 11:09AM EDT | 105.00 | 12.85 | 13.35 | 14.10 | -4.25 | -24.85% | 82 | 4,388 | 24.72% |
| XOM240719C00110000 | 2024-04-26 2:27PM EDT | 110.00 | 10.70 | 9.45 | 10.55 | -2.31 | -17.76% | 129 | 5,349 | 26.18% |
| XOM240719C00115000 | 2024-04-26 3:45PM EDT | 115.00 | 6.40 | 6.35 | 7.05 | -2.82 | -30.59% | 681 | 8,992 | 24.42% |
| XOM240719C00120000 | 2024-04-26 3:50PM EDT | 120.00 | 3.95 | 3.80 | 3.85 | -1.85 | -31.90% | 1,710 | 8,024 | 21.09% |
| XOM240719C00125000 | 2024-04-26 3:39PM EDT | 125.00 | 2.20 | 2.01 | 2.06 | -1.30 | -37.14% | 1,657 | 11,573 | 20.56% |
| XOM240719C00130000 | 2024-04-26 3:20PM EDT | 130.00 | 1.13 | 0.78 | 1.02 | -0.72 | -38.92% | 777 | 14,922 | 20.39% |
| XOM240719C00135000 | 2024-04-26 3:33PM EDT | 135.00 | 0.54 | 0.45 | 0.49 | -0.43 | -44.33% | 1,995 | 9,272 | 20.56% |
| XOM240719C00140000 | 2024-04-26 3:46PM EDT | 140.00 | 0.25 | 0.22 | 0.24 | -0.22 | -46.81% | 183 | 5,536 | 21.05% |
| XOM240719C00145000 | 2024-04-26 3:56PM EDT | 145.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 121 | 391 | 21.68% |
| XOM240719C00150000 | 2024-04-26 9:44AM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 38 | 2,232 | 22.75% |
| XOM240719C00155000 | 2024-04-26 10:47AM EDT | 155.00 | 0.05 | 0.01 | 0.19 | -0.04 | -44.44% | 4 | 134 | 29.35% |
| XOM240719C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 21 | 122 | 29.20% |
| XOM240719C00165000 | 2024-04-19 12:44PM EDT | 165.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 102 | 128 | 34.18% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 705 | 36.62% |
| XOM240719C00175000 | 2024-04-12 11:45AM EDT | 175.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 39.36% |
| XOM240719C00180000 | 2024-04-17 9:49AM EDT | 180.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 40.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 71.09% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 65.23% |
| XOM240719P00060000 | 2024-03-08 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 59.38% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 53.81% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 255 | 53.96% |
| XOM240719P00075000 | 2024-04-19 10:02AM EDT | 75.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 281 | 47.61% |
| XOM240719P00080000 | 2024-04-26 10:38AM EDT | 80.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 12 | 3,020 | 35.16% |
| XOM240719P00085000 | 2024-04-25 1:08PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 1,093 | 30.86% |
| XOM240719P00090000 | 2024-04-26 11:40AM EDT | 90.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 300 | 1,936 | 27.88% |
| XOM240719P00095000 | 2024-04-26 11:16AM EDT | 95.00 | 0.22 | 0.18 | 0.20 | +0.04 | +22.22% | 11 | 2,358 | 25.54% |
| XOM240719P00100000 | 2024-04-26 3:31PM EDT | 100.00 | 0.35 | 0.37 | 0.40 | +0.04 | +12.90% | 113 | 2,172 | 23.68% |
| XOM240719P00105000 | 2024-04-26 3:50PM EDT | 105.00 | 0.79 | 0.77 | 0.95 | +0.19 | +31.67% | 113 | 3,270 | 23.24% |
| XOM240719P00110000 | 2024-04-26 3:37PM EDT | 110.00 | 1.62 | 1.63 | 1.65 | +0.48 | +42.11% | 552 | 2,796 | 20.96% |
| XOM240719P00115000 | 2024-04-26 3:37PM EDT | 115.00 | 2.92 | 3.10 | 3.20 | +0.63 | +27.51% | 718 | 4,426 | 20.33% |
| XOM240719P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 5.50 | 5.55 | 5.60 | +1.50 | +37.50% | 122 | 2,009 | 19.81% |
| XOM240719P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 8.85 | 8.55 | 9.05 | +2.17 | +32.49% | 12 | 211 | 20.31% |
| XOM240719P00130000 | 2024-04-26 12:23PM EDT | 130.00 | 12.91 | 12.80 | 13.95 | +2.66 | +25.95% | 5 | 143 | 25.94% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 16.95 | 16.05 | 19.35 | +0.75 | +4.63% | 8 | 88 | 33.77% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 140.00 | 19.04 | 22.35 | 23.15 | 0.00 | - | 2 | 1 | 30.46% |
| XOM240719P00155000 | 2024-04-04 9:41AM EDT | 155.00 | 37.20 | 35.20 | 39.50 | +0.20 | +0.54% | 3 | 3 | 52.95% |
© 2024 Yahoo. All rights reserved.