UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,038.69 +857.93 (+1.86%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00050000 | 2024-04-12 2:43PM EDT | 50.00 | 70.40 | 64.95 | 67.60 | 0.00 | - | 6 | 6 | 154.69% |
| XOM240517C00055000 | 2024-02-15 2:40PM EDT | 55.00 | 48.91 | 55.35 | 58.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240517C00060000 | 2024-04-25 9:51AM EDT | 60.00 | 60.60 | 54.95 | 57.60 | 0.00 | - | 2 | 9 | 123.44% |
| XOM240517C00065000 | 2024-04-22 11:10AM EDT | 65.00 | 55.45 | 49.95 | 52.60 | 0.00 | - | - | 47 | 109.38% |
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 70.00 | 49.95 | 44.95 | 47.60 | 0.00 | - | 4 | 5 | 96.09% |
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 75.00 | 46.00 | 40.05 | 42.65 | 0.00 | - | 34 | 40 | 97.66% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 80.00 | 40.80 | 34.95 | 37.65 | 0.00 | - | 7 | 20 | 78.13% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 35.35 | 30.10 | 32.65 | 0.00 | - | 9 | 106 | 75.00% |
| XOM240517C00090000 | 2024-05-01 1:56PM EDT | 90.00 | 26.08 | 25.00 | 27.65 | 0.00 | - | 15 | 419 | 58.59% |
| XOM240517C00095000 | 2024-05-02 2:16PM EDT | 95.00 | 21.54 | 21.00 | 23.35 | -1.96 | -8.34% | 35 | 927 | 79.00% |
| XOM240517C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 16.70 | 14.20 | 16.65 | +0.30 | +1.83% | 20 | 2,065 | 50.88% |
| XOM240517C00105000 | 2024-05-02 3:25PM EDT | 105.00 | 11.58 | 11.05 | 11.55 | -0.62 | -5.08% | 103 | 9,056 | 35.16% |
| XOM240517C00108000 | 2024-05-02 1:13PM EDT | 108.00 | 8.43 | 7.10 | 8.60 | -4.32 | -33.88% | 1 | 9 | 28.71% |
| XOM240517C00109000 | 2024-04-23 9:57AM EDT | 109.00 | 11.55 | 6.15 | 7.75 | 0.00 | - | - | 9 | 29.03% |
| XOM240517C00110000 | 2024-05-02 3:15PM EDT | 110.00 | 6.37 | 6.05 | 7.65 | -0.03 | -0.47% | 455 | 14,273 | 39.48% |
| XOM240517C00111000 | 2024-05-02 12:09PM EDT | 111.00 | 5.76 | 4.45 | 7.55 | -2.94 | -33.79% | 17 | 55 | 46.89% |
| XOM240517C00112000 | 2024-05-02 12:25PM EDT | 112.00 | 4.62 | 4.55 | 4.85 | -2.59 | -35.92% | 45 | 182 | 21.78% |
| XOM240517C00113000 | 2024-05-01 2:09PM EDT | 113.00 | 3.93 | 3.75 | 3.95 | 0.00 | - | 7 | 41 | 19.92% |
| XOM240517C00114000 | 2024-05-02 12:39PM EDT | 114.00 | 3.10 | 2.97 | 3.15 | -0.10 | -3.13% | 5 | 94 | 18.87% |
| XOM240517C00115000 | 2024-05-02 3:58PM EDT | 115.00 | 2.30 | 2.39 | 2.61 | -0.22 | -8.73% | 699 | 24,071 | 19.95% |
| XOM240517C00116000 | 2024-05-02 3:54PM EDT | 116.00 | 1.75 | 1.81 | 1.89 | -0.23 | -11.62% | 369 | 145 | 18.21% |
| XOM240517C00117000 | 2024-05-02 3:59PM EDT | 117.00 | 1.35 | 1.34 | 1.38 | -0.15 | -10.00% | 561 | 1,550 | 17.80% |
| XOM240517C00118000 | 2024-05-02 3:50PM EDT | 118.00 | 0.96 | 0.94 | 1.02 | -0.12 | -11.11% | 308 | 1,221 | 18.02% |
| XOM240517C00119000 | 2024-05-02 3:45PM EDT | 119.00 | 0.65 | 0.65 | 0.72 | -0.13 | -16.67% | 122 | 931 | 17.99% |
| XOM240517C00120000 | 2024-05-02 3:45PM EDT | 120.00 | 0.45 | 0.44 | 0.50 | -0.09 | -16.67% | 2,677 | 24,656 | 18.09% |
| XOM240517C00121000 | 2024-05-02 3:57PM EDT | 121.00 | 0.30 | 0.29 | 0.33 | -0.05 | -14.29% | 133 | 1,869 | 18.02% |
| XOM240517C00122000 | 2024-05-02 3:59PM EDT | 122.00 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 983 | 5,013 | 18.63% |
| XOM240517C00123000 | 2024-05-02 3:35PM EDT | 123.00 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 131 | 928 | 18.80% |
| XOM240517C00124000 | 2024-05-02 3:20PM EDT | 124.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 14 | 4,553 | 19.19% |
| XOM240517C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 482 | 19,370 | 19.83% |
| XOM240517C00126000 | 2024-05-02 3:35PM EDT | 126.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 5 | 277 | 21.00% |
| XOM240517C00127000 | 2024-05-02 12:20PM EDT | 127.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 27 | 4,587 | 21.49% |
| XOM240517C00128000 | 2024-05-01 2:46PM EDT | 128.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 63 | 23.05% |
| XOM240517C00129000 | 2024-05-01 1:15PM EDT | 129.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 132 | 23.83% |
| XOM240517C00130000 | 2024-05-02 3:54PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 58 | 10,496 | 25.20% |
| XOM240517C00131000 | 2024-05-02 9:57AM EDT | 131.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 104 | 26.76% |
| XOM240517C00132000 | 2024-05-02 12:39PM EDT | 132.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 163 | 28.13% |
| XOM240517C00133000 | 2024-05-02 12:56PM EDT | 133.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 28.52% |
| XOM240517C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 32.81% |
| XOM240517C00135000 | 2024-05-02 3:35PM EDT | 135.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 7 | 4,713 | 34.18% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,699 | 37.50% |
| XOM240517C00145000 | 2024-05-02 10:05AM EDT | 145.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 12 | 1,421 | 47.66% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 995 | 51.17% |
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 155.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 54.69% |
| XOM240517C00160000 | 2024-04-25 2:19PM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 60.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00050000 | 2024-02-14 4:26PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 160.94% |
| XOM240517P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 71 | 121.68% |
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 102.73% |
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 81.25% |
| XOM240517P00080000 | 2024-05-01 9:38AM EDT | 80.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1,000 | 871 | 71.88% |
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 169 | 60.94% |
| XOM240517P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 7,151 | 51.95% |
| XOM240517P00095000 | 2024-05-02 3:25PM EDT | 95.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 9 | 4,692 | 46.29% |
| XOM240517P00100000 | 2024-05-02 2:19PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 16,613 | 35.16% |
| XOM240517P00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 39 | 8,345 | 25.20% |
| XOM240517P00107000 | 2024-05-02 12:32PM EDT | 107.00 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 3 | 57 | 23.73% |
| XOM240517P00108000 | 2024-05-02 3:03PM EDT | 108.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 4 | 71 | 23.39% |
| XOM240517P00109000 | 2024-05-02 3:41PM EDT | 109.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 24 | 157 | 23.05% |
| XOM240517P00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.34 | 0.29 | 0.33 | -0.07 | -17.07% | 1,483 | 12,933 | 22.78% |
| XOM240517P00111000 | 2024-05-02 3:56PM EDT | 111.00 | 0.45 | 0.42 | 0.47 | -0.19 | -29.69% | 184 | 45 | 22.61% |
| XOM240517P00112000 | 2024-05-02 3:56PM EDT | 112.00 | 0.64 | 0.60 | 0.66 | -0.17 | -20.99% | 849 | 537 | 22.51% |
| XOM240517P00113000 | 2024-05-02 3:58PM EDT | 113.00 | 0.95 | 0.84 | 0.91 | -0.10 | -9.52% | 777 | 2,611 | 22.49% |
| XOM240517P00114000 | 2024-05-02 3:59PM EDT | 114.00 | 1.29 | 1.19 | 1.24 | -0.07 | -5.15% | 272 | 4,098 | 22.67% |
| XOM240517P00115000 | 2024-05-02 3:58PM EDT | 115.00 | 1.73 | 1.60 | 1.65 | -0.10 | -5.46% | 1,257 | 5,614 | 22.95% |
| XOM240517P00116000 | 2024-05-02 3:02PM EDT | 116.00 | 1.99 | 2.10 | 2.14 | -0.30 | -13.10% | 227 | 1,575 | 23.29% |
| XOM240517P00117000 | 2024-05-02 3:19PM EDT | 117.00 | 2.80 | 2.68 | 2.73 | -0.12 | -4.11% | 232 | 2,522 | 23.93% |
| XOM240517P00118000 | 2024-05-02 3:01PM EDT | 118.00 | 3.24 | 3.30 | 4.45 | -0.41 | -11.23% | 34 | 1,229 | 35.79% |
| XOM240517P00119000 | 2024-05-02 3:12PM EDT | 119.00 | 3.75 | 4.05 | 4.20 | -0.55 | -12.79% | 1,481 | 1,984 | 26.37% |
| XOM240517P00120000 | 2024-05-02 1:28PM EDT | 120.00 | 4.71 | 4.65 | 5.05 | -0.45 | -8.72% | 1,907 | 6,383 | 28.13% |
| XOM240517P00121000 | 2024-05-01 1:41PM EDT | 121.00 | 5.90 | 3.75 | 7.80 | 0.00 | - | 43 | 364 | 51.20% |
| XOM240517P00122000 | 2024-05-01 12:05PM EDT | 122.00 | 6.00 | 5.40 | 7.85 | -0.60 | -9.09% | 49 | 752 | 44.07% |
| XOM240517P00123000 | 2024-05-01 3:30PM EDT | 123.00 | 7.00 | 6.50 | 8.95 | 0.00 | - | 8 | 268 | 48.45% |
| XOM240517P00124000 | 2024-04-30 3:55PM EDT | 124.00 | 6.60 | 7.45 | 10.55 | 0.00 | - | 1 | 77 | 58.59% |
| XOM240517P00125000 | 2024-05-01 12:14PM EDT | 125.00 | 9.26 | 8.35 | 10.95 | +0.05 | +0.54% | 3 | 924 | 54.59% |
| XOM240517P00126000 | 2024-04-25 10:50AM EDT | 126.00 | 6.95 | 8.65 | 11.80 | 0.00 | - | - | 25 | 55.64% |
| XOM240517P00127000 | 2024-04-25 10:41AM EDT | 127.00 | 7.80 | 9.60 | 13.35 | 0.00 | - | - | 12 | 65.33% |
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 130.00 | 12.92 | 13.35 | 14.90 | 0.00 | - | 1 | 1,196 | 53.37% |
| XOM240517P00131000 | 2024-04-23 10:27AM EDT | 131.00 | 11.58 | 15.15 | 15.85 | 0.00 | - | - | 2 | 54.86% |
| XOM240517P00134000 | 2024-04-23 9:45AM EDT | 134.00 | 14.60 | 18.35 | 18.85 | 0.00 | - | - | 3 | 56.84% |
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 135.00 | 15.73 | 19.35 | 19.85 | 0.00 | - | 1 | 80 | 58.86% |
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 140.00 | 24.00 | 24.10 | 24.85 | +3.52 | +17.19% | 115 | 124 | 65.77% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 145.00 | 26.40 | 28.15 | 30.85 | 0.00 | - | - | 30 | 75.20% |
© 2024 Yahoo. All rights reserved.