Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 32.65 | 36.30 | 0.00 | - | 1 | 6 | 179.69% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 27.55 | 31.15 | 0.00 | - | 1 | 8 | 137.89% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 24.05 | 25.25 | 0.00 | - | - | 4 | 142.77% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 19.00 | 20.90 | 0.00 | - | - | 2 | 132.81% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 18.20 | 19.60 | 0.00 | - | - | 6 | 124.71% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 17.05 | 17.75 | 0.00 | - | 1 | 1 | 88.48% |
| XOM240503C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.65 | 15.55 | 15.75 | 0.00 | - | 10 | 12 | 95.70% |
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 13.57 | 14.10 | 15.75 | 0.00 | - | 15 | 61 | 103.47% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 13.05 | 14.80 | 0.00 | - | 2 | 7 | 97.85% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 12.40 | 12.80 | 0.00 | - | 1 | 22 | 77.73% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.62 | 11.35 | 12.05 | 0.00 | - | 2 | 14 | 77.34% |
| XOM240503C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.60 | 10.45 | 11.30 | +0.10 | +0.95% | 10 | 552 | 79.00% |
| XOM240503C00110000 | 2024-04-29 10:44AM EDT | 110.00 | 9.28 | 9.40 | 9.90 | 0.00 | - | 5 | 431 | 64.60% |
| XOM240503C00111000 | 2024-04-30 10:19AM EDT | 111.00 | 8.74 | 8.35 | 8.75 | -0.06 | -0.68% | 19 | 46 | 55.08% |
| XOM240503C00112000 | 2024-04-29 1:37PM EDT | 112.00 | 7.66 | 7.05 | 8.20 | 0.00 | - | 11 | 85 | 53.03% |
| XOM240503C00113000 | 2024-04-29 11:23AM EDT | 113.00 | 6.53 | 6.30 | 6.80 | 0.00 | - | 23 | 472 | 53.66% |
| XOM240503C00114000 | 2024-04-29 11:06AM EDT | 114.00 | 5.23 | 5.55 | 5.70 | -0.22 | -4.04% | 1 | 101 | 44.68% |
| XOM240503C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 5.20 | 4.65 | 4.80 | +0.50 | +10.64% | 3 | 411 | 41.85% |
| XOM240503C00116000 | 2024-04-29 2:07PM EDT | 116.00 | 3.46 | 3.70 | 3.75 | 0.00 | - | 81 | 534 | 34.28% |
| XOM240503C00117000 | 2024-04-30 10:08AM EDT | 117.00 | 2.52 | 2.83 | 2.94 | -0.28 | -10.00% | 42 | 1,101 | 32.47% |
| XOM240503C00118000 | 2024-04-30 10:18AM EDT | 118.00 | 2.08 | 1.91 | 2.08 | -0.01 | -0.48% | 79 | 1,388 | 28.17% |
| XOM240503C00119000 | 2024-04-30 10:18AM EDT | 119.00 | 1.41 | 1.36 | 1.38 | -0.08 | -5.37% | 608 | 2,941 | 25.64% |
| XOM240503C00120000 | 2024-04-30 10:21AM EDT | 120.00 | 0.85 | 0.85 | 0.87 | -0.15 | -15.00% | 1,953 | 4,100 | 24.56% |
| XOM240503C00121000 | 2024-04-30 10:21AM EDT | 121.00 | 0.49 | 0.49 | 0.51 | -0.10 | -16.67% | 1,363 | 2,033 | 23.93% |
| XOM240503C00122000 | 2024-04-30 10:19AM EDT | 122.00 | 0.29 | 0.28 | 0.29 | -0.05 | -15.63% | 415 | 1,674 | 23.93% |
| XOM240503C00123000 | 2024-04-30 10:12AM EDT | 123.00 | 0.12 | 0.15 | 0.16 | -0.05 | -29.41% | 364 | 2,859 | 24.22% |
| XOM240503C00124000 | 2024-04-30 10:07AM EDT | 124.00 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 41 | 843 | 24.90% |
| XOM240503C00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 114 | 1,754 | 25.59% |
| XOM240503C00126000 | 2024-04-30 10:13AM EDT | 126.00 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 5 | 731 | 26.56% |
| XOM240503C00127000 | 2024-04-30 10:12AM EDT | 127.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 1,191 | 29.69% |
| XOM240503C00128000 | 2024-04-30 9:40AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 308 | 30.86% |
| XOM240503C00129000 | 2024-04-29 3:42PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 239 | 31.25% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 191 | 998 | 38.67% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 70 | 35.94% |
| XOM240503C00132000 | 2024-04-29 9:54AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 39.06% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 127 | 145 | 68.56% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 525 | 72.17% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 179 | 708 | 66.02% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 49 | 92.87% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 166 | 183 | 82.52% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 1 | 103.91% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 92.38% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 108.01% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 102.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 153.13% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 143.07% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 107.42% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 64.06% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 56.25% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 57.81% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 89 | 95.31% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 53.13% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 78.91% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 48.44% |
| XOM240503P00107000 | 2024-04-29 10:10AM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 766 | 45.31% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 262 | 54.49% |
| XOM240503P00109000 | 2024-04-29 1:37PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 350 | 35.16% |
| XOM240503P00110000 | 2024-04-30 9:51AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 997 | 34.77% |
| XOM240503P00111000 | 2024-04-30 9:51AM EDT | 111.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 273 | 31.25% |
| XOM240503P00112000 | 2024-04-30 10:13AM EDT | 112.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 96 | 725 | 29.69% |
| XOM240503P00113000 | 2024-04-30 10:21AM EDT | 113.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 4,439 | 27.34% |
| XOM240503P00114000 | 2024-04-30 10:19AM EDT | 114.00 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 84 | 3,683 | 24.61% |
| XOM240503P00115000 | 2024-04-30 10:18AM EDT | 115.00 | 0.07 | 0.07 | 0.09 | -0.01 | -11.11% | 159 | 1,947 | 23.34% |
| XOM240503P00116000 | 2024-04-30 10:21AM EDT | 116.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1,370 | 4,868 | 21.29% |
| XOM240503P00117000 | 2024-04-30 10:19AM EDT | 117.00 | 0.25 | 0.24 | 0.26 | -0.03 | -10.00% | 343 | 2,467 | 20.22% |
| XOM240503P00118000 | 2024-04-30 10:20AM EDT | 118.00 | 0.45 | 0.45 | 0.47 | 0.00 | - | 763 | 2,678 | 19.24% |
| XOM240503P00119000 | 2024-04-30 10:19AM EDT | 119.00 | 0.76 | 0.76 | 0.79 | -0.07 | -8.43% | 3,552 | 2,302 | 17.87% |
| XOM240503P00120000 | 2024-04-30 10:20AM EDT | 120.00 | 1.26 | 1.27 | 1.30 | -0.03 | -2.33% | 653 | 2,840 | 16.90% |
| XOM240503P00121000 | 2024-04-30 10:15AM EDT | 121.00 | 2.08 | 1.89 | 1.93 | +0.10 | +5.05% | 234 | 1,068 | 13.77% |
| XOM240503P00122000 | 2024-04-30 9:57AM EDT | 122.00 | 2.60 | 2.49 | 2.78 | -0.13 | -4.76% | 47 | 905 | 0.00% |
| XOM240503P00123000 | 2024-04-30 10:18AM EDT | 123.00 | 3.52 | 3.50 | 3.60 | -0.23 | -6.13% | 20 | 639 | 0.00% |
| XOM240503P00124000 | 2024-04-30 10:06AM EDT | 124.00 | 4.70 | 4.40 | 4.65 | +0.05 | +1.08% | 10 | 89 | 0.00% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 4.50 | 5.60 | 0.00 | - | 1 | 36 | 0.00% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 5.90 | 6.90 | 0.00 | - | 11 | 0 | 33.59% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 7.20 | 7.60 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 8.25 | 8.80 | 0.00 | - | 2 | 0 | 26.56% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 8.30 | 9.75 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 9.90 | 11.00 | 0.00 | - | 1 | 0 | 54.88% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 11.25 | 11.80 | 0.00 | - | - | 0 | 34.38% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 13.20 | 13.55 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 13.45 | 15.05 | 0.00 | - | 14 | 0 | 72.46% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 15.00 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00138000 | 2024-04-26 10:16AM EDT | 138.00 | 20.75 | 18.30 | 19.20 | 0.00 | - | 22 | 0 | 95.41% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 23.85 | 27.35 | 0.00 | - | 2 | 0 | 168.51% |
© 2024 Yahoo. All rights reserved.