Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.49 -149.79 (-0.23%) CMC Crypto 200
1,322.47 -37.86 (-2.78%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00065000 | 2024-06-14 3:23PM EDT | 65.00 | 44.30 | 44.40 | 48.50 | 0.00 | - | - | 1 | 100.64% |
| XOM240802C00095000 | 2024-06-17 1:56PM EDT | 95.00 | 14.95 | 14.60 | 18.80 | +14.95 | - | - | 10 | 63.88% |
| XOM240802C00099000 | 2024-06-14 9:57AM EDT | 99.00 | 10.70 | 10.70 | 13.35 | 0.00 | - | 4 | 2 | 40.11% |
| XOM240802C00104000 | 2024-06-17 2:53PM EDT | 104.00 | 6.90 | 7.80 | 9.85 | +6.90 | - | - | 1 | 40.86% |
| XOM240802C00105000 | 2024-06-20 11:14AM EDT | 105.00 | 8.30 | 6.95 | 8.10 | 0.00 | - | 1 | 1 | 32.36% |
| XOM240802C00106000 | 2024-06-18 9:57AM EDT | 106.00 | 6.55 | 6.20 | 7.25 | 0.00 | - | 25 | 17 | 30.88% |
| XOM240802C00107000 | 2024-06-18 10:50AM EDT | 107.00 | 5.39 | 5.40 | 6.50 | +5.39 | - | - | 9 | 29.99% |
| XOM240802C00109000 | 2024-06-21 2:07PM EDT | 109.00 | 5.15 | 4.05 | 5.10 | -0.06 | -1.15% | 1 | 45 | 28.32% |
| XOM240802C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 3.90 | 3.45 | 4.40 | -0.73 | -15.77% | 36 | 384 | 27.16% |
| XOM240802C00111000 | 2024-06-21 3:20PM EDT | 111.00 | 3.60 | 2.95 | 3.45 | -0.73 | -16.86% | 2 | 41 | 24.07% |
| XOM240802C00112000 | 2024-06-21 2:39PM EDT | 112.00 | 3.15 | 1.03 | 3.35 | -0.32 | -9.22% | 11 | 124 | 26.45% |
| XOM240802C00113000 | 2024-06-21 1:35PM EDT | 113.00 | 2.70 | 0.60 | 2.58 | +2.70 | - | 16 | 15 | 24.00% |
| XOM240802C00114000 | 2024-06-21 3:59PM EDT | 114.00 | 2.06 | 0.31 | 2.08 | +2.06 | - | 9 | 114 | 23.04% |
| XOM240802C00115000 | 2024-06-21 3:45PM EDT | 115.00 | 1.69 | 1.58 | 1.74 | -0.39 | -18.75% | 2 | 28 | 22.89% |
| XOM240802C00116000 | 2024-06-21 10:26AM EDT | 116.00 | 1.90 | 1.07 | 1.66 | -0.01 | -0.52% | 5 | 34 | 24.45% |
| XOM240802C00117000 | 2024-06-21 10:48AM EDT | 117.00 | 1.58 | 0.17 | 1.51 | +1.58 | - | 10 | 39 | 25.32% |
| XOM240802C00118000 | 2024-06-21 2:32PM EDT | 118.00 | 1.04 | 0.70 | 1.28 | -0.10 | -8.77% | 380 | 18 | 25.32% |
| XOM240802C00119000 | 2024-06-21 9:49AM EDT | 119.00 | 1.00 | 0.08 | 0.98 | +1.00 | - | 7 | 18 | 24.38% |
| XOM240802C00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.55 | 0.33 | 0.65 | +0.55 | - | 25 | 74 | 22.58% |
| XOM240802C00121000 | 2024-06-21 10:49AM EDT | 121.00 | 0.72 | 0.17 | 0.80 | -0.03 | -4.00% | 1 | 280 | 25.81% |
| XOM240802C00122000 | 2024-06-18 2:45PM EDT | 122.00 | 0.25 | 0.07 | 0.37 | +0.25 | - | - | 1 | 21.83% |
| XOM240802C00123000 | 2024-06-20 3:35PM EDT | 123.00 | 0.42 | 0.14 | 0.61 | +0.42 | - | - | 4 | 26.56% |
| XOM240802C00125000 | 2024-06-20 2:38PM EDT | 125.00 | 0.24 | 0.10 | 0.50 | +0.24 | - | - | 102 | 27.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00095000 | 2024-06-17 2:34PM EDT | 95.00 | 0.39 | 0.00 | 0.42 | +0.39 | - | - | 4 | 32.86% |
| XOM240802P00099000 | 2024-06-18 11:03AM EDT | 99.00 | 0.35 | 0.17 | 0.59 | +0.35 | - | - | 1 | 28.52% |
| XOM240802P00100000 | 2024-06-18 2:41PM EDT | 100.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 3 | 156 | 45.87% |
| XOM240802P00102000 | 2024-06-21 3:45PM EDT | 102.00 | 0.46 | 0.36 | 0.88 | +0.46 | - | 2 | 236 | 26.27% |
| XOM240802P00103000 | 2024-06-21 11:37AM EDT | 103.00 | 0.52 | 0.24 | 1.02 | +0.52 | - | 10 | 242 | 25.66% |
| XOM240802P00104000 | 2024-06-20 9:51AM EDT | 104.00 | 0.80 | 0.46 | 0.92 | 0.00 | - | 10 | 25 | 22.56% |
| XOM240802P00105000 | 2024-06-21 10:10AM EDT | 105.00 | 0.68 | 0.72 | 3.05 | -0.17 | -20.00% | 2 | 62 | 37.84% |
| XOM240802P00106000 | 2024-06-21 3:58PM EDT | 106.00 | 0.86 | 0.79 | 1.67 | +0.86 | - | 28 | 40 | 24.54% |
| XOM240802P00107000 | 2024-06-21 3:51PM EDT | 107.00 | 1.40 | 1.26 | 1.80 | +1.40 | - | 5 | 34 | 23.02% |
| XOM240802P00108000 | 2024-06-20 10:01AM EDT | 108.00 | 1.99 | 1.31 | 3.75 | +1.99 | - | - | 5 | 34.28% |
| XOM240802P00109000 | 2024-06-18 9:51AM EDT | 109.00 | 2.15 | 1.67 | 2.40 | 0.00 | - | 1 | 12 | 21.81% |
| XOM240802P00110000 | 2024-06-21 2:55PM EDT | 110.00 | 2.10 | 1.92 | 2.75 | +0.01 | +0.48% | 20 | 37 | 21.12% |
| XOM240802P00111000 | 2024-06-21 3:53PM EDT | 111.00 | 2.68 | 2.34 | 4.75 | +2.68 | - | 7 | 11 | 31.24% |
| XOM240802P00112000 | 2024-06-20 1:51PM EDT | 112.00 | 2.70 | 1.23 | 3.35 | +2.70 | - | - | 11 | 18.03% |
| XOM240802P00113000 | 2024-06-20 3:36PM EDT | 113.00 | 3.26 | 3.35 | 4.35 | +3.26 | - | - | 5 | 20.75% |
| XOM240802P00114000 | 2024-06-20 2:11PM EDT | 114.00 | 3.74 | 3.95 | 4.95 | 0.00 | - | 9 | 7 | 20.39% |
| XOM240802P00115000 | 2024-06-20 12:23PM EDT | 115.00 | 4.70 | 4.60 | 5.65 | 0.00 | - | 1 | 6 | 20.40% |
| XOM240802P00116000 | 2024-06-20 2:29PM EDT | 116.00 | 5.05 | 5.35 | 6.35 | +5.05 | - | - | 2 | 20.06% |
| XOM240802P00118000 | 2024-06-14 12:11PM EDT | 118.00 | 9.47 | 6.85 | 8.00 | 0.00 | - | - | 1 | 20.53% |
© 2024 Yahoo. All rights reserved.