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
63,056.35 -1,298.32 (-2.02%) 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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 80.00 | 38.75 | 36.60 | 40.80 | -5.05 | -11.53% | 1 | 10 | 54.37% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 31.50 | 35.90 | 0.00 | - | 2 | 7 | 48.67% |
| XOM241018C00090000 | 2024-04-26 11:41AM EDT | 90.00 | 28.18 | 28.45 | 29.20 | -2.69 | -8.71% | 10 | 121 | 32.11% |
| XOM241018C00095000 | 2024-04-19 12:29PM EDT | 95.00 | 26.25 | 23.90 | 26.05 | 0.00 | - | 16 | 28 | 37.45% |
| XOM241018C00100000 | 2024-04-26 2:34PM EDT | 100.00 | 20.34 | 19.65 | 20.05 | -1.91 | -8.58% | 14 | 80 | 26.95% |
| XOM241018C00105000 | 2024-04-26 12:37PM EDT | 105.00 | 16.05 | 15.60 | 16.00 | -2.05 | -11.33% | 9 | 86 | 25.65% |
| XOM241018C00110000 | 2024-04-26 1:03PM EDT | 110.00 | 12.25 | 12.10 | 12.30 | -2.20 | -15.22% | 23 | 304 | 24.40% |
| XOM241018C00115000 | 2024-04-26 2:38PM EDT | 115.00 | 9.40 | 8.60 | 9.10 | -2.05 | -17.90% | 69 | 1,006 | 23.41% |
| XOM241018C00120000 | 2024-04-26 3:02PM EDT | 120.00 | 6.83 | 6.15 | 6.50 | -1.37 | -16.71% | 593 | 4,489 | 22.76% |
| XOM241018C00125000 | 2024-04-26 3:28PM EDT | 125.00 | 4.75 | 3.90 | 4.95 | -1.30 | -21.49% | 99 | 2,364 | 23.81% |
| XOM241018C00130000 | 2024-04-26 3:31PM EDT | 130.00 | 3.11 | 2.79 | 2.95 | -1.15 | -27.00% | 159 | 1,671 | 21.87% |
| XOM241018C00135000 | 2024-04-26 11:26AM EDT | 135.00 | 2.00 | 1.68 | 1.90 | -0.75 | -27.27% | 3,160 | 1,242 | 21.66% |
| XOM241018C00140000 | 2024-04-26 11:12AM EDT | 140.00 | 1.00 | 1.15 | 1.21 | -0.87 | -46.52% | 8 | 2,358 | 21.63% |
| XOM241018C00145000 | 2024-04-26 3:07PM EDT | 145.00 | 0.81 | 0.54 | 0.77 | -0.40 | -33.06% | 33 | 2,668 | 21.75% |
| XOM241018C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 0.47 | 0.26 | 0.49 | -0.30 | -38.96% | 26 | 495 | 21.95% |
| XOM241018C00155000 | 2024-04-26 12:20PM EDT | 155.00 | 0.31 | 0.09 | 0.32 | -0.14 | -31.11% | 13 | 455 | 22.27% |
| XOM241018C00160000 | 2024-04-23 11:04AM EDT | 160.00 | 0.28 | 0.18 | 0.21 | 0.00 | - | 6 | 18 | 22.61% |
| XOM241018C00165000 | 2024-04-19 1:22PM EDT | 165.00 | 0.27 | 0.11 | 0.14 | 0.00 | - | 29 | 62 | 23.00% |
| XOM241018C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 1 | 22 | 23.54% |
| XOM241018C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 25 | 124 | 24.02% |
| XOM241018C00180000 | 2024-04-25 2:39PM EDT | 180.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 309 | 26.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.88% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 43.07% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 36.04% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 5 | 37 | 35.84% |
| XOM241018P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 2 | 34 | 28.57% |
| XOM241018P00085000 | 2024-04-25 2:01PM EDT | 85.00 | 0.25 | 0.27 | 0.30 | 0.00 | - | 100 | 730 | 27.00% |
| XOM241018P00090000 | 2024-04-26 3:21PM EDT | 90.00 | 0.47 | 0.47 | 0.70 | +0.04 | +9.30% | 8 | 260 | 27.65% |
| XOM241018P00095000 | 2024-04-26 10:38AM EDT | 95.00 | 0.91 | 0.80 | 1.00 | +0.15 | +19.74% | 15 | 345 | 25.56% |
| XOM241018P00100000 | 2024-04-26 2:11PM EDT | 100.00 | 1.32 | 1.34 | 1.40 | +0.20 | +17.86% | 46 | 1,620 | 23.35% |
| XOM241018P00105000 | 2024-04-26 3:58PM EDT | 105.00 | 2.20 | 2.18 | 2.51 | +0.36 | +19.57% | 222 | 1,085 | 23.47% |
| XOM241018P00110000 | 2024-04-26 2:32PM EDT | 110.00 | 3.40 | 3.40 | 4.55 | +0.60 | +21.43% | 44 | 1,562 | 25.14% |
| XOM241018P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 5.00 | 5.15 | 6.60 | +0.70 | +16.28% | 156 | 1,078 | 24.88% |
| XOM241018P00120000 | 2024-04-26 2:45PM EDT | 120.00 | 7.30 | 7.50 | 8.70 | +1.20 | +19.67% | 196 | 617 | 23.27% |
| XOM241018P00125000 | 2024-04-26 3:36PM EDT | 125.00 | 10.10 | 10.05 | 11.25 | +0.80 | +8.60% | 12 | 143 | 21.46% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 130.00 | 13.14 | 13.75 | 14.50 | 0.00 | - | 10 | 8 | 20.09% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 140.00 | 23.40 | 22.45 | 24.85 | +4.05 | +20.93% | 1 | 2 | 29.00% |
© 2024 Yahoo. All rights reserved.