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
62,928.67 -1,565.59 (-2.43%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 50.00 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 46.30 | 50.50 | 0.00 | - | 1 | 1 | 56.32% |
| XOM241220C00075000 | 2024-04-24 10:48AM EDT | 75.00 | 46.15 | 41.70 | 45.90 | 0.00 | - | 1 | 2 | 52.89% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 39.14 | 36.80 | 41.00 | -1.11 | -2.76% | 6 | 17 | 47.72% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 34.45 | 32.00 | 36.50 | 0.00 | - | 28 | 222 | 44.67% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 90.00 | 30.55 | 27.50 | 31.65 | 0.00 | - | 1 | 89 | 39.88% |
| XOM241220C00095000 | 2024-04-19 2:47PM EDT | 95.00 | 25.65 | 24.65 | 25.50 | -1.32 | -4.89% | 3 | 123 | 29.74% |
| XOM241220C00100000 | 2024-04-26 3:08PM EDT | 100.00 | 21.70 | 20.70 | 21.15 | -2.29 | -9.55% | 30 | 1,197 | 27.50% |
| XOM241220C00105000 | 2024-04-26 10:53AM EDT | 105.00 | 16.05 | 16.35 | 17.45 | -3.60 | -18.32% | 12 | 1,602 | 26.83% |
| XOM241220C00110000 | 2024-04-26 11:28AM EDT | 110.00 | 12.90 | 13.45 | 13.70 | -3.35 | -20.62% | 18 | 831 | 25.03% |
| XOM241220C00115000 | 2024-04-26 2:06PM EDT | 115.00 | 10.93 | 10.40 | 10.55 | -1.88 | -14.68% | 257 | 1,146 | 23.99% |
| XOM241220C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 7.90 | 7.40 | 7.95 | -2.15 | -21.39% | 275 | 2,699 | 23.33% |
| XOM241220C00125000 | 2024-04-26 3:54PM EDT | 125.00 | 5.84 | 5.75 | 5.85 | -1.86 | -24.16% | 1,316 | 1,820 | 22.86% |
| XOM241220C00130000 | 2024-04-26 3:31PM EDT | 130.00 | 4.35 | 4.10 | 4.25 | -1.35 | -23.68% | 644 | 1,154 | 22.63% |
| XOM241220C00135000 | 2024-04-26 12:55PM EDT | 135.00 | 2.90 | 2.77 | 2.99 | -1.20 | -29.27% | 18 | 2,631 | 22.33% |
| XOM241220C00140000 | 2024-04-26 10:23AM EDT | 140.00 | 1.81 | 1.73 | 2.08 | -0.94 | -34.18% | 4 | 1,302 | 22.19% |
| XOM241220C00145000 | 2024-04-24 10:39AM EDT | 145.00 | 1.42 | 1.37 | 1.44 | -0.56 | -28.28% | 13 | 636 | 22.16% |
| XOM241220C00150000 | 2024-04-26 3:33PM EDT | 150.00 | 1.04 | 0.95 | 0.99 | -0.21 | -16.80% | 89 | 505 | 22.18% |
| XOM241220C00155000 | 2024-04-26 11:45AM EDT | 155.00 | 0.61 | 0.44 | 0.68 | -0.46 | -42.99% | 51 | 268 | 22.25% |
| XOM241220C00160000 | 2024-04-25 11:50AM EDT | 160.00 | 0.65 | 0.23 | 0.47 | 0.00 | - | 5 | 232 | 22.40% |
| XOM241220C00165000 | 2024-04-12 1:52PM EDT | 165.00 | 0.71 | 0.09 | 0.33 | 0.00 | - | 1 | 25 | 22.61% |
| XOM241220C00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.33 | 0.19 | 0.22 | 0.00 | - | 6 | 270 | 22.66% |
| XOM241220C00175000 | 2024-04-22 9:36AM EDT | 175.00 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 100 | 1,757 | 22.97% |
| XOM241220C00180000 | 2024-04-19 9:39AM EDT | 180.00 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 9 | 108 | 23.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.04 | 0.00 | 0.22 | -0.02 | -33.33% | 1 | 9 | 51.37% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 43.56% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 37.84% |
| XOM241220P00065000 | 2024-04-22 1:33PM EDT | 65.00 | 0.04 | 0.05 | 0.26 | 0.00 | - | 1 | 36 | 37.94% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 15 | 107 | 31.49% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.25 | 0.06 | 0.26 | +0.02 | +8.70% | 3 | 261 | 29.79% |
| XOM241220P00080000 | 2024-04-26 12:05PM EDT | 80.00 | 0.40 | 0.37 | 0.41 | +0.04 | +11.11% | 103 | 629 | 28.37% |
| XOM241220P00085000 | 2024-04-26 2:24PM EDT | 85.00 | 0.59 | 0.60 | 0.64 | +0.07 | +13.46% | 14 | 519 | 27.08% |
| XOM241220P00090000 | 2024-04-26 11:52AM EDT | 90.00 | 0.99 | 0.95 | 1.19 | +0.16 | +19.28% | 5 | 1,689 | 27.25% |
| XOM241220P00095000 | 2024-04-26 1:46PM EDT | 95.00 | 1.44 | 1.44 | 1.71 | +0.20 | +16.13% | 206 | 1,634 | 25.86% |
| XOM241220P00100000 | 2024-04-26 3:52PM EDT | 100.00 | 2.20 | 2.19 | 2.75 | +0.28 | +14.58% | 63 | 1,448 | 25.82% |
| XOM241220P00105000 | 2024-04-26 3:44PM EDT | 105.00 | 3.15 | 3.20 | 3.30 | +0.49 | +18.42% | 56 | 1,703 | 22.91% |
| XOM241220P00110000 | 2024-04-26 11:09AM EDT | 110.00 | 5.00 | 4.55 | 5.00 | +1.15 | +29.87% | 15 | 1,004 | 22.89% |
| XOM241220P00115000 | 2024-04-26 3:28PM EDT | 115.00 | 6.15 | 6.40 | 7.55 | +0.65 | +11.82% | 45 | 869 | 23.91% |
| XOM241220P00120000 | 2024-04-26 3:36PM EDT | 120.00 | 8.45 | 8.75 | 8.90 | +1.05 | +14.19% | 257 | 544 | 20.48% |
| XOM241220P00125000 | 2024-04-26 11:20AM EDT | 125.00 | 12.65 | 11.60 | 11.80 | +2.80 | +28.43% | 101 | 581 | 19.92% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 14.10 | 14.90 | 15.45 | 0.00 | - | 1 | 117 | 20.18% |
| XOM241220P00135000 | 2024-04-23 10:25AM EDT | 135.00 | 17.42 | 18.50 | 19.25 | 0.00 | - | 1 | 36 | 19.72% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 53.63% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 155.00 | 33.96 | 35.35 | 39.60 | 0.00 | - | 4 | 4 | 31.89% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 45.15 | 49.60 | 0.00 | - | 1 | 0 | 36.40% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 50.35 | 54.60 | 0.00 | - | - | 0 | 38.48% |
© 2024 Yahoo. All rights reserved.