UK markets open in 7 hours 47 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,167.73 -2,031.61 (-4.22%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 34.75 | 38.25 | 0.00 | - | 1 | 1 | 88.77% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 14.65 | 18.50 | 0.00 | - | 5 | 3 | 73.34% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 10.80 | 12.70 | +0.02 | +0.16% | 1 | 4 | 37.48% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 10.80 | 11.70 | 0.00 | - | 4 | 8 | 35.11% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 8.80 | 11.90 | 0.00 | - | - | 2 | 48.38% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 7.20 | 11.40 | 0.00 | - | 1 | 2 | 50.90% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 8.05 | 9.80 | 0.00 | - | 8 | 44 | 41.41% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 7.05 | 9.55 | 0.00 | - | - | 1 | 46.18% |
| XOM240524C00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.25 | 6.15 | 7.90 | -1.81 | -22.46% | 12 | 16 | 36.50% |
| XOM240524C00111000 | 2024-05-01 2:30PM EDT | 111.00 | 6.15 | 5.25 | 5.90 | -1.81 | -22.74% | 18 | 114 | 22.93% |
| XOM240524C00112000 | 2024-05-01 10:54AM EDT | 112.00 | 5.40 | 4.45 | 5.20 | -2.85 | -34.55% | 560 | 613 | 23.35% |
| XOM240524C00113000 | 2024-05-01 3:14PM EDT | 113.00 | 4.70 | 3.90 | 4.25 | -1.75 | -27.13% | 6 | 26 | 20.85% |
| XOM240524C00114000 | 2024-04-29 9:51AM EDT | 114.00 | 6.05 | 2.85 | 3.50 | 0.00 | - | 1 | 6 | 19.95% |
| XOM240524C00115000 | 2024-05-01 3:44PM EDT | 115.00 | 2.91 | 2.45 | 2.89 | -2.06 | -41.45% | 7 | 33 | 19.80% |
| XOM240524C00116000 | 2024-05-01 3:02PM EDT | 116.00 | 2.71 | 2.15 | 2.42 | -2.03 | -42.83% | 12 | 34 | 20.26% |
| XOM240524C00117000 | 2024-05-01 3:53PM EDT | 117.00 | 1.85 | 1.58 | 1.95 | -1.40 | -43.08% | 153 | 123 | 20.17% |
| XOM240524C00118000 | 2024-05-01 3:35PM EDT | 118.00 | 1.38 | 1.35 | 1.44 | -1.15 | -45.45% | 247 | 340 | 19.14% |
| XOM240524C00119000 | 2024-05-01 3:57PM EDT | 119.00 | 1.11 | 0.52 | 1.07 | -0.91 | -45.05% | 155 | 239 | 18.73% |
| XOM240524C00120000 | 2024-05-01 3:52PM EDT | 120.00 | 0.79 | 0.74 | 0.85 | -0.82 | -50.93% | 142 | 421 | 19.17% |
| XOM240524C00121000 | 2024-05-01 3:59PM EDT | 121.00 | 0.60 | 0.53 | 0.63 | -0.64 | -51.61% | 29 | 328 | 19.09% |
| XOM240524C00122000 | 2024-05-01 2:34PM EDT | 122.00 | 0.62 | 0.36 | 0.47 | -0.39 | -38.61% | 26 | 1,384 | 19.19% |
| XOM240524C00123000 | 2024-05-01 2:28PM EDT | 123.00 | 0.43 | 0.25 | 0.35 | -0.29 | -40.28% | 26 | 220 | 19.36% |
| XOM240524C00124000 | 2024-05-01 2:42PM EDT | 124.00 | 0.38 | 0.13 | 0.26 | -0.23 | -37.70% | 38 | 45 | 19.56% |
| XOM240524C00125000 | 2024-05-01 1:50PM EDT | 125.00 | 0.20 | 0.06 | 0.20 | -0.33 | -62.26% | 26 | 2,768 | 19.97% |
| XOM240524C00126000 | 2024-05-01 11:01AM EDT | 126.00 | 0.15 | 0.11 | 0.15 | -0.31 | -67.39% | 2 | 74 | 20.22% |
| XOM240524C00127000 | 2024-05-01 12:17PM EDT | 127.00 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 4 | 518 | 20.80% |
| XOM240524C00128000 | 2024-05-01 2:11PM EDT | 128.00 | 0.09 | 0.04 | 0.09 | -0.13 | -59.09% | 5 | 2,026 | 21.09% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 3 | 99 | 21.97% |
| XOM240524C00130000 | 2024-05-01 2:14PM EDT | 130.00 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 11 | 637 | 22.27% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 22.85% |
| XOM240524C00132000 | 2024-05-01 10:27AM EDT | 132.00 | 0.06 | 0.02 | 0.05 | -0.04 | -40.00% | 1 | 220 | 24.02% |
| XOM240524C00133000 | 2024-04-26 9:36AM EDT | 133.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 5 | 10 | 24.41% |
| XOM240524C00134000 | 2024-04-15 12:01PM EDT | 134.00 | 0.39 | 0.00 | 0.04 | 0.00 | - | - | 1 | 25.59% |
| XOM240524C00135000 | 2024-05-01 1:39PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 7 | 74 | 26.66% |
| XOM240524C00136000 | 2024-05-01 10:49AM EDT | 136.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 17 | 27.74% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 140.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 505 | 849 | 29.30% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 34.38% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 38.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 50.88% |
| XOM240524P00095000 | 2024-04-30 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 41.99% |
| XOM240524P00100000 | 2024-04-29 10:58AM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 35 | 157 | 27.74% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 2 | 2 | 25.49% |
| XOM240524P00105000 | 2024-04-30 1:47PM EDT | 105.00 | 0.07 | 0.12 | 0.17 | 0.00 | - | 2 | 94 | 24.66% |
| XOM240524P00106000 | 2024-04-29 9:59AM EDT | 106.00 | 0.08 | 0.17 | 0.29 | 0.00 | - | 5 | 7 | 25.83% |
| XOM240524P00107000 | 2024-05-01 12:47PM EDT | 107.00 | 0.26 | 0.24 | 0.31 | -0.01 | -3.70% | 2 | 213 | 24.17% |
| XOM240524P00108000 | 2024-05-01 1:04PM EDT | 108.00 | 0.26 | 0.32 | 0.37 | +0.09 | +52.94% | 104 | 72 | 23.22% |
| XOM240524P00109000 | 2024-05-01 11:01AM EDT | 109.00 | 0.38 | 0.44 | 0.52 | -0.07 | -15.56% | 1 | 24 | 23.41% |
| XOM240524P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.62 | 0.57 | 0.67 | +0.34 | +121.43% | 36 | 424 | 23.10% |
| XOM240524P00111000 | 2024-05-01 1:04PM EDT | 111.00 | 0.76 | 0.68 | 1.13 | +0.38 | +100.00% | 1 | 148 | 25.83% |
| XOM240524P00112000 | 2024-05-01 1:15PM EDT | 112.00 | 1.03 | 0.92 | 1.48 | +0.59 | +134.09% | 26 | 206 | 26.47% |
| XOM240524P00113000 | 2024-05-01 3:43PM EDT | 113.00 | 1.42 | 1.22 | 1.39 | +0.80 | +129.03% | 101 | 1,117 | 22.47% |
| XOM240524P00114000 | 2024-05-01 2:50PM EDT | 114.00 | 1.74 | 1.57 | 1.83 | +0.93 | +114.81% | 19 | 102 | 23.17% |
| XOM240524P00115000 | 2024-05-01 3:42PM EDT | 115.00 | 2.07 | 2.02 | 2.65 | +0.74 | +55.64% | 125 | 287 | 26.56% |
| XOM240524P00116000 | 2024-05-01 3:57PM EDT | 116.00 | 2.65 | 2.47 | 2.77 | +1.01 | +61.59% | 67 | 252 | 23.47% |
| XOM240524P00117000 | 2024-05-01 2:50PM EDT | 117.00 | 2.69 | 3.00 | 3.45 | +0.70 | +35.18% | 51 | 121 | 24.67% |
| XOM240524P00118000 | 2024-05-01 3:31PM EDT | 118.00 | 3.04 | 3.65 | 4.35 | +0.39 | +14.72% | 33 | 224 | 27.34% |
| XOM240524P00119000 | 2024-05-01 1:41PM EDT | 119.00 | 4.50 | 4.40 | 4.90 | +1.40 | +45.16% | 19 | 248 | 26.61% |
| XOM240524P00120000 | 2024-05-01 3:30PM EDT | 120.00 | 4.52 | 5.10 | 5.60 | +1.47 | +48.20% | 48 | 275 | 26.81% |
| XOM240524P00121000 | 2024-05-01 12:15PM EDT | 121.00 | 5.84 | 5.85 | 6.40 | +2.06 | +54.50% | 23 | 131 | 27.59% |
| XOM240524P00122000 | 2024-05-01 12:57PM EDT | 122.00 | 6.77 | 6.65 | 7.45 | +2.27 | +50.44% | 22 | 169 | 30.65% |
| XOM240524P00123000 | 2024-04-30 10:13AM EDT | 123.00 | 5.15 | 7.60 | 8.35 | 0.00 | - | 5 | 28 | 32.07% |
| XOM240524P00124000 | 2024-04-30 10:50AM EDT | 124.00 | 5.77 | 8.40 | 9.35 | 0.00 | - | 15 | 31 | 34.41% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 125.00 | 6.55 | 8.35 | 11.70 | 0.00 | - | 1 | 35 | 50.45% |
| XOM240524P00126000 | 2024-04-29 11:44AM EDT | 126.00 | 7.45 | 10.30 | 11.25 | 0.00 | - | 20 | 13 | 37.72% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 9.30 | 13.00 | 0.00 | - | 1 | 10 | 48.19% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 12.25 | 14.90 | 0.00 | - | 1 | 12 | 59.64% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 13.25 | 14.20 | 0.00 | - | 8 | 18 | 43.29% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 61.13% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 20.20 | 22.80 | 0.00 | - | 4 | 1 | 60.25% |
© 2024 Yahoo. All rights reserved.