Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-05-01 2:34PM EDT | 105.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240531C00107000 | 2024-04-29 11:14AM EDT | 107.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531C00108000 | 2024-04-29 10:15AM EDT | 108.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240531C00110000 | 2024-05-01 2:46PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM240531C00111000 | 2024-04-17 12:03PM EDT | 111.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240531C00112000 | 2024-05-01 2:06PM EDT | 112.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531C00113000 | 2024-05-01 10:45AM EDT | 113.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240531C00114000 | 2024-04-26 3:36PM EDT | 114.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XOM240531C00115000 | 2024-05-01 3:21PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM240531C00116000 | 2024-05-01 3:44PM EDT | 116.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 0.00% |
| XOM240531C00117000 | 2024-05-01 3:42PM EDT | 117.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| XOM240531C00118000 | 2024-05-01 3:53PM EDT | 118.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| XOM240531C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| XOM240531C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| XOM240531C00121000 | 2024-05-01 2:34PM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XOM240531C00122000 | 2024-05-01 3:33PM EDT | 122.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| XOM240531C00123000 | 2024-05-01 3:04PM EDT | 123.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| XOM240531C00124000 | 2024-05-01 2:51PM EDT | 124.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XOM240531C00125000 | 2024-05-01 3:43PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| XOM240531C00126000 | 2024-05-01 1:37PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| XOM240531C00127000 | 2024-05-01 3:34PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XOM240531C00128000 | 2024-05-01 3:06PM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XOM240531C00129000 | 2024-04-29 2:57PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM240531C00130000 | 2024-05-01 2:11PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XOM240531C00131000 | 2024-05-01 1:37PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XOM240531C00132000 | 2024-04-30 2:47PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOM240531C00133000 | 2024-04-30 3:38PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XOM240531C00134000 | 2024-04-26 12:33PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240531C00135000 | 2024-04-30 3:38PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240531C00136000 | 2024-04-26 10:45AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XOM240531C00140000 | 2024-05-01 9:50AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240531C00145000 | 2024-05-01 9:50AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240531P00095000 | 2024-04-30 2:40PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| XOM240531P00100000 | 2024-05-01 1:54PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XOM240531P00104000 | 2024-05-01 3:58PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XOM240531P00105000 | 2024-05-01 3:18PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| XOM240531P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XOM240531P00107000 | 2024-04-30 10:48AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240531P00108000 | 2024-05-01 2:33PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XOM240531P00109000 | 2024-05-01 3:58PM EDT | 109.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240531P00110000 | 2024-05-01 3:09PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240531P00111000 | 2024-05-01 12:54PM EDT | 111.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM240531P00112000 | 2024-05-01 3:30PM EDT | 112.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XOM240531P00113000 | 2024-05-01 3:33PM EDT | 113.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XOM240531P00114000 | 2024-05-01 1:27PM EDT | 114.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| XOM240531P00115000 | 2024-05-01 3:02PM EDT | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| XOM240531P00116000 | 2024-05-01 3:39PM EDT | 116.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.05% |
| XOM240531P00117000 | 2024-05-01 2:53PM EDT | 117.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XOM240531P00118000 | 2024-05-01 3:30PM EDT | 118.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XOM240531P00119000 | 2024-05-01 3:37PM EDT | 119.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240531P00120000 | 2024-05-01 2:18PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240531P00121000 | 2024-05-01 2:21PM EDT | 121.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00122000 | 2024-05-01 9:33AM EDT | 122.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531P00123000 | 2024-05-01 10:24AM EDT | 123.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531P00124000 | 2024-05-01 9:36AM EDT | 124.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531P00125000 | 2024-04-30 3:22PM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240531P00126000 | 2024-04-29 9:41AM EDT | 126.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00127000 | 2024-04-29 2:13PM EDT | 127.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00129000 | 2024-04-24 1:38PM EDT | 129.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.