Singapore markets open in 1 hour 50 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,636.51 -497.53 (-1.13%) CMC Crypto 200
892.72 +650.04 (+267.86%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:110.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208C00110000 | 2023-12-06 12:15PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,519 | 46.88% |
| XOM231215C00110000 | 2023-12-06 3:53PM EST | 2023-12-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,643 | 17,308 | 30.86% |
| XOM231222C00110000 | 2023-12-06 3:47PM EST | 2023-12-22 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 329 | 1,154 | 26.47% |
| XOM231229C00110000 | 2023-12-06 2:27PM EST | 2023-12-29 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 1,479 | 2,099 | 24.41% |
| XOM240105C00110000 | 2023-12-06 3:42PM EST | 2024-01-05 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 145 | 457 | 23.78% |
| XOM240112C00110000 | 2023-12-06 3:43PM EST | 2024-01-12 | 0.30 | 0.23 | 0.32 | -0.11 | -26.83% | 37 | 490 | 23.76% |
| XOM240119C00110000 | 2023-12-06 3:59PM EST | 2024-01-19 | 0.42 | 0.42 | 0.45 | -0.10 | -19.23% | 3,850 | 28,668 | 23.90% |
| XOM240216C00110000 | 2023-12-06 3:59PM EST | 2024-02-16 | 0.99 | 0.97 | 1.04 | -0.21 | -17.50% | 1,811 | 2,500 | 24.46% |
| XOM240315C00110000 | 2023-12-06 3:54PM EST | 2024-03-15 | 1.46 | 1.44 | 1.50 | -0.27 | -15.61% | 1,275 | 6,715 | 23.91% |
| XOM240419C00110000 | 2023-12-06 2:33PM EST | 2024-04-19 | 2.22 | 2.21 | 2.26 | -0.42 | -15.91% | 127 | 4,598 | 24.60% |
| XOM240621C00110000 | 2023-12-06 3:59PM EST | 2024-06-21 | 3.35 | 3.35 | 3.40 | -0.41 | -10.90% | 248 | 5,909 | 24.87% |
| XOM240719C00110000 | 2023-12-06 2:22PM EST | 2024-07-19 | 3.85 | 3.85 | 3.95 | -0.70 | -15.38% | 239 | 172 | 25.23% |
| XOM240920C00110000 | 2023-12-06 3:00PM EST | 2024-09-20 | 4.90 | 4.75 | 5.20 | -0.50 | -9.26% | 186 | 259 | 26.13% |
| XOM250117C00110000 | 2023-12-06 3:43PM EST | 2025-01-17 | 6.74 | 6.70 | 6.85 | -0.63 | -8.55% | 196 | 3,332 | 26.11% |
| XOM250620C00110000 | 2023-12-06 11:26AM EST | 2025-06-20 | 8.85 | 8.15 | 8.85 | -0.60 | -6.35% | 5 | 976 | 26.40% |
| XOM251219C00110000 | 2023-12-06 12:11PM EST | 2025-12-19 | 10.35 | 10.15 | 10.75 | -1.65 | -13.75% | 4 | 473 | 26.33% |
| XOM260116C00110000 | 2023-12-06 3:59PM EST | 2026-01-16 | 10.66 | 10.40 | 10.70 | -0.74 | -6.49% | 258 | 180 | 25.76% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208P00110000 | 2023-12-06 2:37PM EST | 2023-12-08 | 11.00 | 10.30 | 11.15 | +3.91 | +55.15% | 14 | 6 | 80.27% |
| XOM231215P00110000 | 2023-12-06 2:46PM EST | 2023-12-15 | 11.00 | 10.70 | 11.05 | +1.88 | +20.61% | 16,831 | 1,729 | 39.45% |
| XOM231222P00110000 | 2023-12-06 11:14AM EST | 2023-12-22 | 10.75 | 10.65 | 11.10 | +2.15 | +25.00% | 3 | 0 | 32.13% |
| XOM231229P00110000 | 2023-12-06 2:52PM EST | 2023-12-29 | 10.95 | 10.65 | 11.05 | +3.82 | +53.58% | 6 | 2 | 25.49% |
| XOM240105P00110000 | 2023-12-05 3:53PM EST | 2024-01-05 | 9.55 | 10.60 | 11.15 | +9.55 | - | - | 1 | 25.00% |
| XOM240119P00110000 | 2023-12-06 3:47PM EST | 2024-01-19 | 10.88 | 10.70 | 11.20 | +1.18 | +12.16% | 429 | 17,321 | 21.68% |
| XOM240216P00110000 | 2023-12-06 3:30PM EST | 2024-02-16 | 11.70 | 11.40 | 11.65 | +1.70 | +17.00% | 31 | 718 | 22.00% |
| XOM240315P00110000 | 2023-12-06 10:37AM EST | 2024-03-15 | 11.25 | 11.70 | 12.10 | +1.07 | +10.51% | 1 | 4,982 | 22.01% |
| XOM240419P00110000 | 2023-12-06 1:35PM EST | 2024-04-19 | 12.28 | 12.10 | 12.45 | +1.71 | +16.18% | 11 | 5,873 | 20.96% |
| XOM240621P00110000 | 2023-12-06 10:17AM EST | 2024-06-21 | 12.40 | 12.95 | 13.45 | +0.75 | +6.44% | 1 | 4,201 | 21.59% |
| XOM240719P00110000 | 2023-12-06 10:07AM EST | 2024-07-19 | 12.45 | 13.20 | 13.75 | +0.30 | +2.47% | 2 | 61 | 21.34% |
| XOM240920P00110000 | 2023-12-06 12:45PM EST | 2024-09-20 | 14.73 | 14.15 | 14.85 | +3.23 | +28.09% | 1 | 21 | 22.38% |
| XOM250117P00110000 | 2023-12-06 10:30AM EST | 2025-01-17 | 15.15 | 15.40 | 16.25 | +1.15 | +8.21% | 1 | 3,956 | 22.43% |
| XOM250620P00110000 | 2023-12-04 12:24PM EST | 2025-06-20 | 15.15 | 16.90 | 18.25 | 0.00 | - | 5 | 242 | 23.35% |
| XOM251219P00110000 | 2023-11-15 3:50PM EST | 2025-12-19 | 16.26 | 18.00 | 20.80 | 0.00 | - | 3 | 278 | 24.88% |
| XOM260116P00110000 | 2023-12-05 12:26PM EST | 2026-01-16 | 17.85 | 17.45 | 20.25 | 0.00 | - | 5 | 40 | 23.46% |
© 2023 Yahoo. All rights reserved.