Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,331.18 +216.66 (+0.33%) CMC Crypto 200
1,407.22 -10.65 (-0.75%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816C00065000 | 2024-05-14 11:22AM EDT | 65.00 | 52.85 | 46.20 | 46.50 | 0.00 | - | - | 3 | 109.06% |
| XOM240816C00075000 | 2024-06-10 10:36AM EDT | 75.00 | 39.46 | 33.50 | 36.20 | 0.00 | - | - | 5 | 62.77% |
| XOM240816C00080000 | 2024-06-03 1:56PM EDT | 80.00 | 34.77 | 28.55 | 31.25 | 0.00 | - | 1 | 6 | 54.79% |
| XOM240816C00090000 | 2024-06-13 2:23PM EDT | 90.00 | 21.55 | 18.75 | 21.50 | 0.00 | - | 26 | 20 | 54.79% |
| XOM240816C00095000 | 2024-06-14 2:20PM EDT | 95.00 | 15.12 | 13.95 | 16.65 | -1.33 | -8.09% | 1 | 10 | 45.80% |
| XOM240816C00100000 | 2024-06-14 3:49PM EDT | 100.00 | 10.74 | 10.60 | 10.90 | -1.19 | -9.97% | 11 | 35 | 29.96% |
| XOM240816C00105000 | 2024-06-14 1:58PM EDT | 105.00 | 6.65 | 6.45 | 6.90 | -1.15 | -14.74% | 34 | 60 | 26.09% |
| XOM240816C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 3.65 | 3.65 | 3.80 | -0.68 | -15.70% | 161 | 932 | 23.68% |
| XOM240816C00115000 | 2024-06-14 3:39PM EDT | 115.00 | 1.68 | 1.69 | 1.75 | -0.42 | -20.00% | 714 | 4,358 | 22.05% |
| XOM240816C00120000 | 2024-06-14 3:44PM EDT | 120.00 | 0.69 | 0.64 | 0.73 | -0.16 | -18.82% | 889 | 9,049 | 21.66% |
| XOM240816C00125000 | 2024-06-14 3:03PM EDT | 125.00 | 0.26 | 0.10 | 0.30 | -0.09 | -25.71% | 551 | 3,628 | 22.02% |
| XOM240816C00130000 | 2024-06-14 2:58PM EDT | 130.00 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 100 | 3,658 | 22.51% |
| XOM240816C00135000 | 2024-06-11 9:33AM EDT | 135.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 3 | 550 | 28.57% |
| XOM240816C00140000 | 2024-06-13 9:33AM EDT | 140.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 9 | 155 | 31.49% |
| XOM240816C00145000 | 2024-05-31 2:59PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 32.67% |
| XOM240816C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 71 | 36.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816P00060000 | 2024-06-10 3:28PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 60.35% |
| XOM240816P00080000 | 2024-06-04 12:45PM EDT | 80.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 40.82% |
| XOM240816P00085000 | 2024-06-14 12:55PM EDT | 85.00 | 0.14 | 0.05 | 0.27 | +0.01 | +7.69% | 1 | 1 | 36.23% |
| XOM240816P00090000 | 2024-06-14 3:16PM EDT | 90.00 | 0.30 | 0.10 | 0.28 | +0.12 | +66.67% | 4 | 138 | 29.49% |
| XOM240816P00095000 | 2024-06-14 12:55PM EDT | 95.00 | 0.48 | 0.29 | 0.47 | +0.10 | +26.32% | 5 | 96 | 25.73% |
| XOM240816P00100000 | 2024-06-14 3:37PM EDT | 100.00 | 1.02 | 0.78 | 1.22 | +0.17 | +20.00% | 69 | 499 | 25.45% |
| XOM240816P00105000 | 2024-06-14 3:36PM EDT | 105.00 | 2.15 | 2.08 | 2.13 | +0.42 | +24.28% | 238 | 776 | 22.01% |
| XOM240816P00110000 | 2024-06-14 3:47PM EDT | 110.00 | 4.15 | 4.05 | 4.20 | +0.65 | +18.57% | 640 | 4,182 | 20.94% |
| XOM240816P00115000 | 2024-06-14 12:48PM EDT | 115.00 | 7.23 | 6.90 | 7.35 | +0.93 | +14.76% | 64 | 2,140 | 20.15% |
| XOM240816P00120000 | 2024-06-14 1:55PM EDT | 120.00 | 11.60 | 10.80 | 12.75 | +1.45 | +14.29% | 5 | 727 | 30.74% |
| XOM240816P00125000 | 2024-06-14 10:27AM EDT | 125.00 | 16.29 | 14.65 | 16.25 | +1.69 | +11.58% | 4 | 41 | 22.97% |
| XOM240816P00130000 | 2024-06-12 9:37AM EDT | 130.00 | 17.27 | 19.40 | 22.35 | 0.00 | - | 1 | 0 | 40.47% |
| XOM240816P00135000 | 2024-06-07 10:02AM EDT | 135.00 | 21.36 | 24.45 | 27.35 | 0.00 | - | 1 | 0 | 45.97% |
| XOM240816P00140000 | 2024-06-06 10:01AM EDT | 140.00 | 26.42 | 29.45 | 32.35 | 0.00 | - | 1 | 0 | 51.10% |
| XOM240816P00150000 | 2024-06-06 11:39AM EDT | 150.00 | 36.39 | 39.55 | 42.35 | 0.00 | - | - | 0 | 60.38% |
© 2024 Yahoo. All rights reserved.