UK markets open in 46 minutes
NIKKEI 225
37,947.14 +318.66 (+0.85%) HANG SENG
17,702.96 +418.42 (+2.42%) CRUDE OIL
84.04 +0.47 (+0.56%) GOLD FUTURES
2,351.40 +8.90 (+0.38%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,550.59 +138.42 (+0.27%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 2024-04-19 3:47PM EDT | 90.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240426C00093000 | 2024-03-22 12:58PM EDT | 93.00 | 19.55 | 24.75 | 29.00 | 0.00 | - | 3 | 2 | 354.49% |
| XOM240426C00094000 | 2024-03-07 2:55PM EDT | 94.00 | 14.30 | 25.65 | 30.00 | 0.00 | - | - | 1 | 319.92% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 95.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240426C00096000 | 2024-04-16 2:09PM EDT | 96.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426C00097000 | 2024-04-25 2:33PM EDT | 97.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XOM240426C00098000 | 2024-04-16 2:09PM EDT | 98.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426C00099000 | 2024-03-25 9:41AM EDT | 99.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 100.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240426C00101000 | 2024-04-23 10:01AM EDT | 101.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240426C00102000 | 2024-04-10 10:10AM EDT | 102.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240426C00103000 | 2024-04-24 10:44AM EDT | 103.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240426C00104000 | 2024-04-19 1:15PM EDT | 104.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240426C00105000 | 2024-04-25 11:45AM EDT | 105.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240426C00106000 | 2024-04-22 12:41PM EDT | 106.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240426C00107000 | 2024-04-25 10:56AM EDT | 107.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240426C00108000 | 2024-04-25 12:25PM EDT | 108.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240426C00109000 | 2024-04-25 10:11AM EDT | 109.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240426C00110000 | 2024-04-24 10:58AM EDT | 110.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM240426C00111000 | 2024-04-25 10:03AM EDT | 111.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XOM240426C00112000 | 2024-04-25 3:48PM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240426C00113000 | 2024-04-25 11:31AM EDT | 113.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XOM240426C00114000 | 2024-04-25 2:48PM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XOM240426C00115000 | 2024-04-25 3:53PM EDT | 115.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XOM240426C00116000 | 2024-04-25 2:31PM EDT | 116.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| XOM240426C00117000 | 2024-04-25 3:54PM EDT | 117.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| XOM240426C00118000 | 2024-04-25 3:47PM EDT | 118.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| XOM240426C00119000 | 2024-04-25 3:57PM EDT | 119.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| XOM240426C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5,362 | 0 | 0.00% |
| XOM240426C00121000 | 2024-04-25 3:59PM EDT | 121.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7,642 | 0 | 0.00% |
| XOM240426C00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5,964 | 0 | 3.13% |
| XOM240426C00123000 | 2024-04-25 3:59PM EDT | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4,041 | 0 | 6.25% |
| XOM240426C00124000 | 2024-04-25 3:59PM EDT | 124.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,720 | 0 | 12.50% |
| XOM240426C00125000 | 2024-04-25 3:59PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,277 | 0 | 12.50% |
| XOM240426C00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 25.00% |
| XOM240426C00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| XOM240426C00128000 | 2024-04-25 3:55PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| XOM240426C00129000 | 2024-04-25 3:59PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| XOM240426C00130000 | 2024-04-25 3:56PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| XOM240426C00131000 | 2024-04-25 2:34PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| XOM240426C00132000 | 2024-04-22 2:30PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| XOM240426C00133000 | 2024-04-22 11:40AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| XOM240426C00134000 | 2024-04-22 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XOM240426C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XOM240426C00136000 | 2024-04-19 1:46PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XOM240426C00140000 | 2024-04-18 10:25AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XOM240426C00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240426C00150000 | 2024-04-19 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00093000 | 2024-03-18 9:34AM EDT | 93.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 209.38% |
| XOM240426P00094000 | 2024-03-25 11:32AM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 203.13% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240426P00096000 | 2024-04-02 3:22PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM240426P00097000 | 2024-04-04 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00098000 | 2024-04-02 1:00PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XOM240426P00099000 | 2024-04-03 3:29PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XOM240426P00100000 | 2024-04-25 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240426P00101000 | 2024-04-08 10:49AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00102000 | 2024-04-22 10:22AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| XOM240426P00103000 | 2024-04-08 10:31AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00104000 | 2024-04-22 11:47AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240426P00105000 | 2024-04-25 1:03PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00106000 | 2024-04-25 3:57PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00107000 | 2024-04-24 10:31AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM240426P00108000 | 2024-04-24 10:45AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| XOM240426P00109000 | 2024-04-25 9:48AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240426P00110000 | 2024-04-25 11:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| XOM240426P00111000 | 2024-04-25 12:28PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM240426P00112000 | 2024-04-25 1:58PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| XOM240426P00113000 | 2024-04-25 3:30PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| XOM240426P00114000 | 2024-04-25 3:21PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| XOM240426P00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 25.00% |
| XOM240426P00116000 | 2024-04-25 3:59PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 25.00% |
| XOM240426P00117000 | 2024-04-25 3:59PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 12.50% |
| XOM240426P00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,312 | 0 | 12.50% |
| XOM240426P00119000 | 2024-04-25 3:59PM EDT | 119.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,490 | 0 | 12.50% |
| XOM240426P00120000 | 2024-04-25 3:59PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,015 | 0 | 6.25% |
| XOM240426P00121000 | 2024-04-25 3:59PM EDT | 121.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,705 | 0 | 1.56% |
| XOM240426P00122000 | 2024-04-25 3:57PM EDT | 122.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| XOM240426P00123000 | 2024-04-25 3:56PM EDT | 123.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| XOM240426P00124000 | 2024-04-25 3:39PM EDT | 124.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| XOM240426P00125000 | 2024-04-25 3:32PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| XOM240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XOM240426P00127000 | 2024-04-19 1:02PM EDT | 127.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240426P00128000 | 2024-04-24 10:44AM EDT | 128.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240426P00129000 | 2024-04-24 2:58PM EDT | 129.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM240426P00130000 | 2024-04-25 3:46PM EDT | 130.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240426P00131000 | 2024-04-17 1:16PM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426P00132000 | 2024-04-24 2:49PM EDT | 132.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240426P00134000 | 2024-04-17 1:16PM EDT | 134.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426P00137000 | 2024-04-24 2:58PM EDT | 137.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240426P00145000 | 2024-04-16 9:38AM EDT | 145.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.