UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,210.53 -1,811.95 (-3.77%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 30.00 | 33.10 | 0.00 | - | 1 | 6 | 221.48% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 24.30 | 28.10 | 0.00 | - | 1 | 8 | 150.39% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 20.70 | 21.75 | 0.00 | - | - | 4 | 126.17% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 14.00 | 16.60 | 0.00 | - | - | 2 | 126.76% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 13.05 | 16.50 | 0.00 | - | - | 6 | 162.11% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 12.00 | 14.70 | 0.00 | - | 1 | 1 | 119.24% |
| XOM240503C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.25 | 10.55 | 13.75 | -0.40 | -3.16% | 10 | 12 | 69.92% |
| XOM240503C00105000 | 2024-05-01 1:57PM EDT | 105.00 | 11.50 | 9.10 | 13.25 | -2.64 | -18.67% | 4 | 49 | 67.38% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 8.80 | 10.70 | 0.00 | - | 2 | 7 | 92.68% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 8.70 | 11.10 | 0.00 | - | 1 | 22 | 94.09% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 9.57 | 7.35 | 8.65 | -2.05 | -17.64% | 1 | 14 | 77.10% |
| XOM240503C00109000 | 2024-05-01 2:27PM EDT | 109.00 | 7.18 | 5.55 | 7.90 | -3.42 | -32.26% | 2 | 552 | 79.69% |
| XOM240503C00110000 | 2024-05-01 1:01PM EDT | 110.00 | 6.54 | 4.85 | 7.90 | -2.08 | -24.13% | 40 | 398 | 52.05% |
| XOM240503C00111000 | 2024-05-01 11:11AM EDT | 111.00 | 5.75 | 3.30 | 5.65 | -1.85 | -24.34% | 5 | 41 | 56.45% |
| XOM240503C00112000 | 2024-05-01 12:00PM EDT | 112.00 | 4.55 | 2.57 | 5.15 | -2.77 | -37.84% | 5 | 77 | 64.60% |
| XOM240503C00113000 | 2024-05-01 3:43PM EDT | 113.00 | 3.00 | 1.82 | 4.15 | -3.03 | -50.25% | 152 | 472 | 56.20% |
| XOM240503C00114000 | 2024-05-01 12:10PM EDT | 114.00 | 2.56 | 1.90 | 2.51 | -2.29 | -47.22% | 13 | 99 | 29.79% |
| XOM240503C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 1.63 | 1.34 | 1.73 | -1.74 | -51.63% | 163 | 414 | 27.34% |
| XOM240503C00116000 | 2024-05-01 3:58PM EDT | 116.00 | 1.00 | 0.84 | 1.25 | -2.00 | -66.67% | 1,607 | 528 | 29.44% |
| XOM240503C00117000 | 2024-05-01 3:59PM EDT | 117.00 | 0.49 | 0.45 | 0.54 | -1.21 | -71.18% | 3,235 | 1,138 | 22.46% |
| XOM240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 0.24 | 0.23 | 0.25 | -0.97 | -80.17% | 2,840 | 1,583 | 21.68% |
| XOM240503C00119000 | 2024-05-01 3:59PM EDT | 119.00 | 0.11 | 0.10 | 0.12 | -0.61 | -84.72% | 2,972 | 3,351 | 22.27% |
| XOM240503C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.37 | -90.24% | 1,641 | 4,322 | 22.46% |
| XOM240503C00121000 | 2024-05-01 3:59PM EDT | 121.00 | 0.01 | 0.01 | 0.04 | -0.21 | -95.45% | 1,165 | 2,147 | 25.78% |
| XOM240503C00122000 | 2024-05-01 3:45PM EDT | 122.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 942 | 1,943 | 29.88% |
| XOM240503C00123000 | 2024-05-01 3:18PM EDT | 123.00 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 151 | 3,104 | 43.85% |
| XOM240503C00124000 | 2024-05-01 1:39PM EDT | 124.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 69 | 888 | 33.99% |
| XOM240503C00125000 | 2024-05-01 2:14PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 219 | 1,577 | 37.50% |
| XOM240503C00126000 | 2024-05-01 3:05PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 727 | 37.50% |
| XOM240503C00127000 | 2024-04-30 11:39AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,160 | 40.63% |
| XOM240503C00128000 | 2024-05-01 3:43PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 367 | 43.75% |
| XOM240503C00129000 | 2024-04-30 1:07PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 238 | 50.78% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 50.00% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 67 | 70 | 54.69% |
| XOM240503C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 127 | 51.56% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 127 | 145 | 112.50% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 4 | 525 | 113.48% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 179 | 708 | 89.84% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 2 | 49 | 116.50% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 166 | 183 | 117.97% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 1 | 119.73% |
| XOM240503C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 53 | 71.88% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 99.22% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 130.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 162.70% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 7 | 134.38% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 5 | 25 | 117.77% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 64.06% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 59.38% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 56.25% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 89 | 52.34% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 80 | 62.11% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 107 | 97.75% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 44.53% |
| XOM240503P00107000 | 2024-05-01 1:39PM EDT | 107.00 | 0.01 | 0.00 | 1.26 | -0.03 | -75.00% | 4 | 766 | 84.23% |
| XOM240503P00108000 | 2024-05-01 3:34PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 262 | 33.59% |
| XOM240503P00109000 | 2024-05-01 12:25PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 346 | 32.42% |
| XOM240503P00110000 | 2024-05-01 1:33PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 995 | 28.52% |
| XOM240503P00111000 | 2024-05-01 2:44PM EDT | 111.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 38 | 260 | 53.17% |
| XOM240503P00112000 | 2024-05-01 3:58PM EDT | 112.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 171 | 772 | 27.54% |
| XOM240503P00113000 | 2024-05-01 3:55PM EDT | 113.00 | 0.11 | 0.01 | 0.14 | +0.06 | +120.00% | 275 | 4,441 | 24.22% |
| XOM240503P00114000 | 2024-05-01 3:58PM EDT | 114.00 | 0.25 | 0.08 | 0.25 | +0.15 | +150.00% | 2,439 | 2,998 | 22.46% |
| XOM240503P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.45 | 0.09 | 0.71 | +0.28 | +164.71% | 2,545 | 1,964 | 27.59% |
| XOM240503P00116000 | 2024-05-01 3:59PM EDT | 116.00 | 0.89 | 0.67 | 0.93 | +0.59 | +196.67% | 6,996 | 5,541 | 22.51% |
| XOM240503P00117000 | 2024-05-01 3:57PM EDT | 117.00 | 1.40 | 1.17 | 1.55 | +0.87 | +164.15% | 7,472 | 3,672 | 23.49% |
| XOM240503P00118000 | 2024-05-01 3:56PM EDT | 118.00 | 1.94 | 1.95 | 2.42 | +1.04 | +115.56% | 9,167 | 1,913 | 27.98% |
| XOM240503P00119000 | 2024-05-01 3:34PM EDT | 119.00 | 2.13 | 2.64 | 3.50 | +0.60 | +39.22% | 2,562 | 4,122 | 37.50% |
| XOM240503P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 3.70 | 2.98 | 4.20 | +1.60 | +76.19% | 97 | 2,802 | 33.01% |
| XOM240503P00121000 | 2024-05-01 3:51PM EDT | 121.00 | 4.73 | 4.65 | 5.15 | +1.89 | +66.55% | 555 | 1,048 | 35.94% |
| XOM240503P00122000 | 2024-05-01 1:50PM EDT | 122.00 | 6.10 | 5.45 | 7.55 | +2.65 | +76.81% | 28 | 898 | 56.59% |
| XOM240503P00123000 | 2024-05-01 3:22PM EDT | 123.00 | 6.20 | 6.40 | 8.35 | +1.70 | +37.78% | 356 | 620 | 57.23% |
| XOM240503P00124000 | 2024-05-01 3:22PM EDT | 124.00 | 7.45 | 7.35 | 9.50 | +1.85 | +33.04% | 154 | 43 | 64.84% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 8.20 | 8.35 | 10.55 | +2.63 | +47.22% | 48 | 13 | 71.24% |
| XOM240503P00126000 | 2024-05-01 10:24AM EDT | 126.00 | 8.75 | 9.45 | 10.95 | +0.16 | +1.86% | 2 | 0 | 62.99% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 10.35 | 12.80 | 0.00 | - | 5 | 0 | 87.21% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 11.40 | 14.00 | 0.00 | - | 2 | 0 | 97.75% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 12.45 | 14.60 | 0.00 | - | 4 | 0 | 95.02% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 12.15 | 15.50 | 0.00 | - | 1 | 0 | 138.48% |
| XOM240503P00131000 | 2024-05-01 1:50PM EDT | 131.00 | 15.10 | 13.50 | 16.50 | +4.60 | +43.81% | 1 | 0 | 60.16% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 14.95 | 18.95 | 0.00 | - | 4 | 0 | 170.31% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 16.15 | 19.60 | 0.00 | - | 14 | 0 | 163.77% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 18.35 | 20.05 | 0.00 | - | 1 | 0 | 100.59% |
| XOM240503P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 18.50 | 20.30 | 23.55 | 0.00 | - | 21 | 0 | 182.23% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 27.00 | 30.70 | 0.00 | - | 2 | 0 | 220.80% |
© 2024 Yahoo. All rights reserved.