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
64,418.41 +163.38 (+0.25%) CMC Crypto 200
1,352.08 -8.24 (-0.61%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726C00090000 | 2024-06-14 2:47PM EDT | 90.00 | 19.74 | 19.30 | 23.60 | 0.00 | - | - | 1 | 51.64% |
| XOM240726C00107000 | 2024-06-21 3:58PM EDT | 107.00 | 5.60 | 4.70 | 5.90 | -0.67 | -10.69% | 2 | 10 | 28.08% |
| XOM240726C00108000 | 2024-06-21 1:29PM EDT | 108.00 | 5.46 | 4.05 | 5.15 | -0.59 | -9.75% | 2 | 20 | 27.05% |
| XOM240726C00109000 | 2024-06-21 1:30PM EDT | 109.00 | 4.70 | 3.90 | 4.35 | -0.05 | -1.05% | 5 | 28 | 25.39% |
| XOM240726C00110000 | 2024-06-20 2:28PM EDT | 110.00 | 4.50 | 2.87 | 4.25 | 0.00 | - | 87 | 118 | 28.71% |
| XOM240726C00111000 | 2024-06-21 3:25PM EDT | 111.00 | 3.15 | 2.58 | 3.25 | -0.65 | -17.11% | 23 | 154 | 24.95% |
| XOM240726C00112000 | 2024-06-21 2:20PM EDT | 112.00 | 2.80 | 2.09 | 2.66 | -0.45 | -13.85% | 2 | 46 | 23.91% |
| XOM240726C00113000 | 2024-06-21 3:43PM EDT | 113.00 | 2.00 | 1.70 | 3.20 | -0.78 | -28.06% | 14 | 113 | 31.03% |
| XOM240726C00114000 | 2024-06-21 11:22AM EDT | 114.00 | 2.00 | 1.20 | 2.29 | -0.29 | -12.66% | 10 | 99 | 26.94% |
| XOM240726C00115000 | 2024-06-21 3:57PM EDT | 115.00 | 1.19 | 0.78 | 1.55 | -0.49 | -29.17% | 65 | 1,329 | 23.56% |
| XOM240726C00116000 | 2024-06-21 3:52PM EDT | 116.00 | 1.01 | 0.72 | 1.05 | -0.36 | -26.28% | 168 | 151 | 21.46% |
| XOM240726C00117000 | 2024-06-20 2:32PM EDT | 117.00 | 1.07 | 0.50 | 0.91 | -0.09 | -7.76% | 1 | 28 | 22.17% |
| XOM240726C00118000 | 2024-06-21 12:59PM EDT | 118.00 | 0.70 | 0.50 | 0.65 | -0.22 | -23.91% | 10 | 450 | 21.29% |
| XOM240726C00119000 | 2024-06-21 2:14PM EDT | 119.00 | 0.53 | 0.16 | 0.69 | -0.26 | -32.91% | 1,034 | 42 | 23.56% |
| XOM240726C00120000 | 2024-06-21 3:54PM EDT | 120.00 | 0.39 | 0.13 | 0.40 | -0.12 | -23.53% | 51 | 425 | 21.41% |
| XOM240726C00121000 | 2024-06-20 1:36PM EDT | 121.00 | 0.51 | 0.06 | 0.53 | 0.00 | - | 8 | 92 | 24.88% |
| XOM240726C00122000 | 2024-06-21 11:43AM EDT | 122.00 | 0.30 | 0.13 | 0.45 | -0.03 | -9.09% | 18 | 922 | 25.27% |
| XOM240726C00123000 | 2024-06-20 3:17PM EDT | 123.00 | 0.29 | 0.01 | 0.59 | 0.00 | - | 5 | 10 | 28.88% |
| XOM240726C00124000 | 2024-06-20 2:01PM EDT | 124.00 | 0.22 | 0.06 | 0.17 | 0.00 | - | 1 | 2 | 22.56% |
| XOM240726C00125000 | 2024-06-21 1:43PM EDT | 125.00 | 0.13 | 0.05 | 0.49 | -0.03 | -18.75% | 3 | 8 | 30.35% |
| XOM240726C00130000 | 2024-06-20 12:55PM EDT | 130.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 31 | 532 | 26.66% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726P00100000 | 2024-06-21 9:34AM EDT | 100.00 | 0.21 | 0.04 | 0.45 | -0.02 | -8.70% | 1 | 63 | 27.05% |
| XOM240726P00101000 | 2024-06-14 1:55PM EDT | 101.00 | 0.61 | 0.25 | 0.32 | 0.00 | - | 1 | 3 | 22.85% |
| XOM240726P00102000 | 2024-06-20 1:21PM EDT | 102.00 | 0.31 | 0.29 | 0.55 | 0.00 | - | 10 | 56 | 24.61% |
| XOM240726P00103000 | 2024-06-18 1:30PM EDT | 103.00 | 0.76 | 0.16 | 0.71 | 0.00 | - | 3 | 63 | 24.61% |
| XOM240726P00104000 | 2024-06-20 11:14AM EDT | 104.00 | 0.60 | 0.46 | 0.75 | 0.00 | - | 9 | 10 | 22.88% |
| XOM240726P00105000 | 2024-06-21 2:42PM EDT | 105.00 | 0.60 | 0.49 | 0.96 | +0.07 | +13.21% | 12 | 134 | 22.85% |
| XOM240726P00106000 | 2024-06-21 3:29PM EDT | 106.00 | 0.76 | 0.49 | 1.03 | +0.04 | +5.56% | 3 | 9 | 21.13% |
| XOM240726P00107000 | 2024-06-20 12:20PM EDT | 107.00 | 0.94 | 0.82 | 1.26 | 0.00 | - | 5 | 20 | 20.67% |
| XOM240726P00108000 | 2024-06-21 3:41PM EDT | 108.00 | 1.20 | 1.12 | 3.40 | +0.12 | +11.11% | 82 | 38 | 34.94% |
| XOM240726P00109000 | 2024-06-21 3:55PM EDT | 109.00 | 1.57 | 1.47 | 3.35 | +0.27 | +20.77% | 11 | 131 | 31.19% |
| XOM240726P00110000 | 2024-06-21 3:31PM EDT | 110.00 | 1.76 | 1.50 | 2.55 | -0.08 | -4.35% | 347 | 104 | 21.69% |
| XOM240726P00111000 | 2024-06-20 2:26PM EDT | 111.00 | 2.00 | 2.12 | 2.63 | 0.00 | - | 4 | 12 | 18.58% |
| XOM240726P00112000 | 2024-06-21 1:43PM EDT | 112.00 | 2.59 | 2.34 | 3.70 | +0.22 | +9.28% | 30 | 38 | 22.43% |
| XOM240726P00113000 | 2024-06-21 12:17PM EDT | 113.00 | 3.15 | 2.85 | 4.25 | -0.20 | -5.97% | 1 | 17 | 22.02% |
| XOM240726P00114000 | 2024-06-21 3:57PM EDT | 114.00 | 3.80 | 3.95 | 4.75 | +0.45 | +13.43% | 4 | 14 | 20.78% |
| XOM240726P00115000 | 2024-06-21 1:50PM EDT | 115.00 | 4.35 | 4.00 | 5.25 | +0.10 | +2.35% | 3 | 43 | 18.92% |
| XOM240726P00116000 | 2024-06-12 10:05AM EDT | 116.00 | 4.98 | 4.80 | 7.05 | 0.00 | - | - | 2 | 28.13% |
| XOM240726P00118000 | 2024-06-14 11:48AM EDT | 118.00 | 9.16 | 6.35 | 7.95 | 0.00 | - | 2 | 4 | 22.00% |
| XOM240726P00119000 | 2024-06-06 11:13AM EDT | 119.00 | 6.25 | 6.05 | 9.15 | 0.00 | - | - | 2 | 26.04% |
| XOM240726P00120000 | 2024-06-11 12:27PM EDT | 120.00 | 8.10 | 7.20 | 10.10 | 0.00 | - | 1 | 2 | 27.32% |
© 2024 Yahoo. All rights reserved.