Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| XOM240510C00101000 | 2024-05-01 11:22AM EDT | 101.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 0.00% |
| XOM240510C00106000 | 2024-05-01 3:56PM EDT | 106.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XOM240510C00108000 | 2024-05-01 10:18AM EDT | 108.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| XOM240510C00109000 | 2024-05-01 3:47PM EDT | 109.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| XOM240510C00110000 | 2024-05-01 10:54AM EDT | 110.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| XOM240510C00111000 | 2024-05-01 2:56PM EDT | 111.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| XOM240510C00112000 | 2024-05-01 3:31PM EDT | 112.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| XOM240510C00113000 | 2024-05-01 3:31PM EDT | 113.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 0.00% |
| XOM240510C00114000 | 2024-05-01 3:58PM EDT | 114.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 203 | 0.00% |
| XOM240510C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 611 | 600 | 0.00% |
| XOM240510C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 557 | 304 | 0.00% |
| XOM240510C00117000 | 2024-05-01 3:59PM EDT | 117.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,841 | 971 | 1.56% |
| XOM240510C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,759 | 1,457 | 3.13% |
| XOM240510C00119000 | 2024-05-01 3:57PM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,497 | 1,590 | 3.13% |
| XOM240510C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,960 | 1,774 | 6.25% |
| XOM240510C00121000 | 2024-05-01 3:49PM EDT | 121.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 150 | 896 | 6.25% |
| XOM240510C00122000 | 2024-05-01 3:55PM EDT | 122.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 503 | 1,125 | 6.25% |
| XOM240510C00123000 | 2024-05-01 3:09PM EDT | 123.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 776 | 12.50% |
| XOM240510C00124000 | 2024-05-01 3:57PM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 508 | 655 | 12.50% |
| XOM240510C00125000 | 2024-05-01 3:51PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 1,281 | 12.50% |
| XOM240510C00126000 | 2024-05-01 3:44PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 1,818 | 12.50% |
| XOM240510C00127000 | 2024-05-01 3:41PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 3,669 | 12.50% |
| XOM240510C00128000 | 2024-05-01 3:55PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 449 | 12.50% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 12.50% |
| XOM240510C00130000 | 2024-05-01 3:49PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 2,504 | 12.50% |
| XOM240510C00131000 | 2024-05-01 3:54PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 12.50% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| XOM240510C00133000 | 2024-04-30 3:43PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 25.00% |
| XOM240510C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 394 | 25.00% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,389 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| XOM240510P00100000 | 2024-05-01 12:53PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 308 | 25.00% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 450 | 25.00% |
| XOM240510P00103000 | 2024-05-01 10:15AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 12.50% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 643 | 12.50% |
| XOM240510P00106000 | 2024-05-01 11:15AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 12.50% |
| XOM240510P00107000 | 2024-05-01 2:53PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 515 | 12.50% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 403 | 12.50% |
| XOM240510P00109000 | 2024-05-01 3:43PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 180 | 12.50% |
| XOM240510P00110000 | 2024-05-01 3:52PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 88 | 3,643 | 6.25% |
| XOM240510P00111000 | 2024-05-01 3:54PM EDT | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,657 | 7,251 | 6.25% |
| XOM240510P00112000 | 2024-05-01 3:57PM EDT | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 239 | 588 | 6.25% |
| XOM240510P00113000 | 2024-05-01 3:58PM EDT | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 651 | 1,897 | 3.13% |
| XOM240510P00114000 | 2024-05-01 3:58PM EDT | 114.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 519 | 1,127 | 3.13% |
| XOM240510P00115000 | 2024-05-01 3:54PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,665 | 1,285 | 1.56% |
| XOM240510P00116000 | 2024-05-01 3:57PM EDT | 116.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,527 | 2,261 | 0.10% |
| XOM240510P00117000 | 2024-05-01 3:58PM EDT | 117.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 685 | 810 | 0.00% |
| XOM240510P00118000 | 2024-05-01 3:59PM EDT | 118.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 408 | 995 | 0.00% |
| XOM240510P00119000 | 2024-05-01 3:58PM EDT | 119.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 215 | 1,557 | 0.00% |
| XOM240510P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 306 | 2,303 | 0.00% |
| XOM240510P00121000 | 2024-05-01 2:29PM EDT | 121.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 126 | 1,536 | 0.00% |
| XOM240510P00122000 | 2024-05-01 3:32PM EDT | 122.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 32 | 537 | 0.00% |
| XOM240510P00123000 | 2024-05-01 3:35PM EDT | 123.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 0.00% |
| XOM240510P00124000 | 2024-05-01 10:41AM EDT | 124.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| XOM240510P00125000 | 2024-05-01 3:22PM EDT | 125.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 140 | 12 | 0.00% |
| XOM240510P00126000 | 2024-05-01 10:30AM EDT | 126.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.