Singapore Markets open in 3 hrs 48 mins
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,229.45 -58.94 (-1.37%) Dow
33,002.38 -430.97 (-1.29%) Nasdaq
13,059.47 -248.31 (-1.87%) BTC-USD
27,396.48 -468.11 (-1.68%) CMC Crypto 200
585.30 -4.68 (-0.79%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231006C00080000 | 2023-10-02 11:32AM EDT | 80.00 | 35.25 | 35.60 | 36.10 | 0.00 | - | 3 | 6 | 135.94% |
| XOM231006C00090000 | 2023-08-28 12:55PM EDT | 90.00 | 20.00 | 26.70 | 27.75 | 0.00 | - | - | 10 | 210.01% |
| XOM231006C00095000 | 2023-10-03 12:28PM EDT | 95.00 | 21.15 | 20.75 | 21.05 | -0.30 | -1.40% | 3 | 1 | 91.41% |
| XOM231006C00096000 | 2023-09-25 11:43AM EDT | 96.00 | 20.10 | 19.65 | 20.05 | 0.00 | - | 6 | 6 | 73.44% |
| XOM231006C00097000 | 2023-09-25 10:42AM EDT | 97.00 | 18.75 | 18.65 | 19.05 | 0.00 | - | 4 | 5 | 70.31% |
| XOM231006C00098000 | 2023-09-19 11:53AM EDT | 98.00 | 19.65 | 17.75 | 18.10 | 0.00 | - | - | 5 | 82.81% |
| XOM231006C00099000 | 2023-09-22 3:03PM EDT | 99.00 | 16.70 | 16.65 | 17.10 | 0.00 | - | - | 3 | 69.92% |
| XOM231006C00100000 | 2023-10-03 9:50AM EDT | 100.00 | 16.05 | 15.65 | 16.05 | -1.68 | -9.48% | 11 | 12 | 59.38% |
| XOM231006C00102000 | 2023-09-27 12:23PM EDT | 102.00 | 16.89 | 13.70 | 14.10 | 0.00 | - | 3 | 17 | 62.50% |
| XOM231006C00103000 | 2023-09-26 11:52AM EDT | 103.00 | 13.45 | 12.80 | 13.05 | 0.00 | - | 5 | 7 | 61.52% |
| XOM231006C00104000 | 2023-09-29 12:45PM EDT | 104.00 | 13.85 | 11.70 | 12.05 | 0.00 | - | 36 | 46 | 50.59% |
| XOM231006C00105000 | 2023-09-29 12:44PM EDT | 105.00 | 12.68 | 10.80 | 11.10 | 0.00 | - | 9 | 17 | 55.47% |
| XOM231006C00106000 | 2023-10-02 1:55PM EDT | 106.00 | 9.60 | 9.80 | 10.05 | 0.00 | - | 20 | 99 | 58.30% |
| XOM231006C00107000 | 2023-09-29 10:25AM EDT | 107.00 | 10.40 | 8.80 | 9.15 | 0.00 | - | 1 | 15 | 58.79% |
| XOM231006C00108000 | 2023-10-03 2:20PM EDT | 108.00 | 7.73 | 7.80 | 8.10 | -1.63 | -17.41% | 3 | 132 | 51.17% |
| XOM231006C00109000 | 2023-10-03 11:42AM EDT | 109.00 | 6.55 | 6.85 | 7.10 | -0.99 | -13.13% | 1 | 26 | 46.14% |
| XOM231006C00110000 | 2023-10-03 1:20PM EDT | 110.00 | 5.95 | 5.85 | 6.15 | +0.21 | +3.66% | 182 | 228 | 43.12% |
| XOM231006C00111000 | 2023-10-03 3:24PM EDT | 111.00 | 5.15 | 4.95 | 5.20 | +0.35 | +7.29% | 12 | 135 | 39.55% |
| XOM231006C00112000 | 2023-10-03 3:23PM EDT | 112.00 | 4.25 | 4.05 | 4.30 | +0.30 | +7.59% | 82 | 445 | 37.01% |
| XOM231006C00113000 | 2023-10-03 3:49PM EDT | 113.00 | 3.41 | 3.25 | 3.45 | +0.11 | +3.33% | 34 | 186 | 34.86% |
| XOM231006C00114000 | 2023-10-03 3:46PM EDT | 114.00 | 2.63 | 2.57 | 2.64 | +0.14 | +5.62% | 144 | 856 | 32.42% |
| XOM231006C00115000 | 2023-10-03 3:59PM EDT | 115.00 | 1.86 | 1.89 | 1.95 | +0.01 | +0.54% | 7,433 | 2,296 | 31.10% |
| XOM231006C00116000 | 2023-10-03 3:59PM EDT | 116.00 | 1.29 | 1.33 | 1.37 | 0.00 | - | 2,520 | 2,617 | 30.03% |
| XOM231006C00117000 | 2023-10-03 3:59PM EDT | 117.00 | 0.85 | 0.88 | 0.91 | -0.02 | -2.30% | 2,010 | 3,584 | 29.20% |
| XOM231006C00118000 | 2023-10-03 3:59PM EDT | 118.00 | 0.55 | 0.55 | 0.58 | +0.02 | +3.77% | 6,273 | 3,679 | 28.81% |
| XOM231006C00119000 | 2023-10-03 3:59PM EDT | 119.00 | 0.32 | 0.32 | 0.35 | +0.01 | +3.23% | 516 | 3,172 | 28.52% |
| XOM231006C00120000 | 2023-10-03 3:59PM EDT | 120.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 1,220 | 5,683 | 28.37% |
| XOM231006C00121000 | 2023-10-03 3:59PM EDT | 121.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,295 | 3,835 | 28.91% |
| XOM231006C00122000 | 2023-10-03 3:57PM EDT | 122.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 673 | 1,028 | 30.27% |
| XOM231006C00123000 | 2023-10-03 3:36PM EDT | 123.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 267 | 2,262 | 31.25% |
| XOM231006C00124000 | 2023-10-03 3:54PM EDT | 124.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 282 | 1,354 | 31.84% |
| XOM231006C00125000 | 2023-10-03 12:45PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 413 | 1,358 | 32.81% |
| XOM231006C00126000 | 2023-10-03 3:10PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 1,929 | 35.94% |
| XOM231006C00127000 | 2023-10-03 9:54AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,343 | 35.94% |
| XOM231006C00128000 | 2023-10-02 10:08AM EDT | 128.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 211 | 45.90% |
| XOM231006C00129000 | 2023-10-02 10:09AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 40.63% |
| XOM231006C00130000 | 2023-10-02 11:00AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 474 | 43.75% |
| XOM231006C00131000 | 2023-09-29 2:57PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 52 | 46.09% |
| XOM231006C00132000 | 2023-09-29 10:26AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 48.44% |
| XOM231006C00135000 | 2023-09-28 9:53AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 51.56% |
| XOM231006C00140000 | 2023-09-28 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 62.50% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231006P00090000 | 2023-09-01 9:53AM EDT | 90.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 127.73% |
| XOM231006P00093000 | 2023-08-30 10:18AM EDT | 93.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 78.13% |
| XOM231006P00094000 | 2023-09-08 2:27PM EDT | 94.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 68.75% |
| XOM231006P00095000 | 2023-10-03 9:38AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 65.63% |
| XOM231006P00096000 | 2023-09-26 10:31AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 62.50% |
| XOM231006P00097000 | 2023-09-21 2:25PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 59.38% |
| XOM231006P00098000 | 2023-09-21 10:50AM EDT | 98.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 60 | 60.94% |
| XOM231006P00099000 | 2023-09-22 2:55PM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 60 | 57.81% |
| XOM231006P00100000 | 2023-10-03 11:03AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 905 | 50.00% |
| XOM231006P00101000 | 2023-10-03 10:57AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 44 | 51.56% |
| XOM231006P00102000 | 2023-10-02 1:55PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 239 | 52.34% |
| XOM231006P00103000 | 2023-10-03 2:23PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 275 | 48.44% |
| XOM231006P00104000 | 2023-10-03 2:38PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 540 | 45.31% |
| XOM231006P00105000 | 2023-10-03 12:29PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 210 | 580 | 41.41% |
| XOM231006P00106000 | 2023-10-03 3:31PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 181 | 1,097 | 40.23% |
| XOM231006P00107000 | 2023-10-03 3:10PM EDT | 107.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 415 | 692 | 38.28% |
| XOM231006P00108000 | 2023-10-03 3:51PM EDT | 108.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 513 | 675 | 35.74% |
| XOM231006P00109000 | 2023-10-03 3:31PM EDT | 109.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,544 | 2,062 | 33.79% |
| XOM231006P00110000 | 2023-10-03 3:55PM EDT | 110.00 | 0.12 | 0.09 | 0.11 | -0.03 | -20.00% | 326 | 2,699 | 32.62% |
| XOM231006P00111000 | 2023-10-03 3:59PM EDT | 111.00 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 51 | 570 | 31.84% |
| XOM231006P00112000 | 2023-10-03 3:59PM EDT | 112.00 | 0.29 | 0.26 | 0.29 | -0.05 | -14.71% | 566 | 1,734 | 31.10% |
| XOM231006P00113000 | 2023-10-03 3:59PM EDT | 113.00 | 0.45 | 0.42 | 0.44 | -0.08 | -15.09% | 897 | 862 | 29.98% |
| XOM231006P00114000 | 2023-10-03 3:59PM EDT | 114.00 | 0.69 | 0.64 | 0.67 | -0.08 | -10.39% | 2,613 | 2,667 | 29.15% |
| XOM231006P00115000 | 2023-10-03 3:58PM EDT | 115.00 | 1.03 | 0.96 | 1.00 | -0.10 | -8.85% | 1,559 | 2,468 | 28.52% |
| XOM231006P00116000 | 2023-10-03 3:58PM EDT | 116.00 | 1.45 | 1.39 | 1.43 | -0.08 | -5.23% | 643 | 1,590 | 27.74% |
| XOM231006P00117000 | 2023-10-03 3:52PM EDT | 117.00 | 2.02 | 1.93 | 1.97 | -0.16 | -7.34% | 515 | 1,353 | 26.81% |
| XOM231006P00118000 | 2023-10-03 3:55PM EDT | 118.00 | 2.75 | 2.56 | 2.74 | -0.25 | -8.33% | 77 | 1,504 | 28.57% |
| XOM231006P00119000 | 2023-10-03 3:55PM EDT | 119.00 | 3.58 | 3.35 | 3.55 | -0.22 | -5.79% | 132 | 1,069 | 29.44% |
| XOM231006P00120000 | 2023-10-03 3:47PM EDT | 120.00 | 4.20 | 4.20 | 4.40 | -0.90 | -17.65% | 369 | 844 | 29.59% |
| XOM231006P00121000 | 2023-10-03 3:41PM EDT | 121.00 | 5.10 | 5.10 | 5.35 | -1.05 | -17.07% | 208 | 156 | 32.03% |
| XOM231006P00122000 | 2023-10-03 12:25PM EDT | 122.00 | 6.20 | 6.05 | 6.35 | +1.10 | +21.57% | 23 | 119 | 36.43% |
| XOM231006P00123000 | 2023-10-02 9:46AM EDT | 123.00 | 7.09 | 7.00 | 7.45 | 0.00 | - | 1 | 61 | 45.46% |
| XOM231006P00124000 | 2023-09-29 11:56AM EDT | 124.00 | 6.85 | 8.05 | 8.40 | 0.00 | - | 4 | 17 | 47.36% |
| XOM231006P00125000 | 2023-09-28 10:49AM EDT | 125.00 | 5.50 | 9.05 | 9.45 | 0.00 | - | 4 | 13 | 54.00% |
| XOM231006P00126000 | 2023-09-29 11:25AM EDT | 126.00 | 8.10 | 10.05 | 10.35 | 0.00 | - | 2 | 2 | 52.44% |
| XOM231006P00140000 | 2023-09-21 12:28PM EDT | 140.00 | 23.95 | 24.00 | 24.40 | 0.00 | - | - | 0 | 76.56% |
© 2023 Yahoo. All rights reserved.
