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 | 31.10 | 35.00 | 0.00 | - | 1 | 6 | 119.53% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 26.00 | 30.00 | +1.72 | +6.42% | 1 | 7 | 90.63% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 22.35 | 23.65 | 0.00 | - | - | 4 | 74.22% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 16.35 | 20.00 | 0.00 | - | - | 2 | 77.34% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 15.20 | 19.35 | 0.00 | - | - | 6 | 79.79% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 14.10 | 16.60 | 0.00 | - | 1 | 1 | 90.53% |
| XOM240503C00104000 | 2024-04-24 10:50AM EDT | 104.00 | 12.65 | 12.10 | 14.65 | -4.26 | -25.19% | 10 | 2 | 83.20% |
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 13.57 | 12.30 | 13.65 | -3.18 | -18.99% | 15 | 46 | 78.61% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 11.35 | 12.65 | -1.60 | -11.43% | 2 | 7 | 74.02% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 10.35 | 11.70 | -4.90 | -32.67% | 1 | 23 | 70.95% |
| XOM240503C00108000 | 2024-04-26 2:52PM EDT | 108.00 | 10.59 | 9.35 | 10.70 | -2.33 | -18.03% | 1 | 13 | 66.21% |
| XOM240503C00109000 | 2024-04-24 10:03AM EDT | 109.00 | 9.14 | 7.30 | 10.60 | -2.29 | -20.03% | 1 | 554 | 83.84% |
| XOM240503C00110000 | 2024-04-26 3:40PM EDT | 110.00 | 8.53 | 7.40 | 8.70 | -3.27 | -27.71% | 345 | 132 | 56.64% |
| XOM240503C00111000 | 2024-04-26 1:41PM EDT | 111.00 | 7.25 | 6.75 | 7.70 | -2.74 | -27.43% | 6 | 52 | 51.76% |
| XOM240503C00112000 | 2024-04-26 1:46PM EDT | 112.00 | 6.70 | 5.80 | 6.45 | -2.55 | -27.57% | 20 | 80 | 40.23% |
| XOM240503C00113000 | 2024-04-26 3:08PM EDT | 113.00 | 5.92 | 4.20 | 5.35 | -2.43 | -29.10% | 445 | 121 | 32.86% |
| XOM240503C00114000 | 2024-04-26 1:33PM EDT | 114.00 | 4.67 | 4.05 | 4.95 | -2.73 | -36.89% | 42 | 67 | 41.90% |
| XOM240503C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 3.50 | 2.95 | 3.50 | -3.20 | -47.76% | 248 | 332 | 26.91% |
| XOM240503C00116000 | 2024-04-26 3:14PM EDT | 116.00 | 2.77 | 2.41 | 2.68 | -3.03 | -52.24% | 996 | 307 | 25.10% |
| XOM240503C00117000 | 2024-04-26 3:59PM EDT | 117.00 | 1.91 | 1.88 | 2.07 | -3.24 | -62.91% | 12,775 | 643 | 25.68% |
| XOM240503C00118000 | 2024-04-26 3:59PM EDT | 118.00 | 1.36 | 1.33 | 1.40 | -2.61 | -65.74% | 4,609 | 656 | 23.54% |
| XOM240503C00119000 | 2024-04-26 3:59PM EDT | 119.00 | 0.89 | 0.88 | 1.05 | -2.36 | -72.62% | 5,731 | 828 | 24.98% |
| XOM240503C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.60 | 0.57 | 0.62 | -2.11 | -77.86% | 4,932 | 1,812 | 23.19% |
| XOM240503C00121000 | 2024-04-26 3:59PM EDT | 121.00 | 0.37 | 0.36 | 0.39 | -1.69 | -82.04% | 2,195 | 1,204 | 23.29% |
| XOM240503C00122000 | 2024-04-26 3:59PM EDT | 122.00 | 0.24 | 0.22 | 0.24 | -1.32 | -84.62% | 1,080 | 1,092 | 23.54% |
| XOM240503C00123000 | 2024-04-26 3:54PM EDT | 123.00 | 0.15 | 0.14 | 0.16 | -1.01 | -87.07% | 1,225 | 2,899 | 24.46% |
| XOM240503C00124000 | 2024-04-26 3:44PM EDT | 124.00 | 0.11 | 0.04 | 0.10 | -0.79 | -87.78% | 531 | 637 | 25.00% |
| XOM240503C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 0.07 | 0.05 | 0.07 | -0.58 | -89.23% | 1,559 | 1,913 | 26.17% |
| XOM240503C00126000 | 2024-04-26 3:59PM EDT | 126.00 | 0.05 | 0.03 | 0.05 | -0.37 | -88.10% | 1,290 | 1,162 | 27.34% |
| XOM240503C00127000 | 2024-04-26 3:56PM EDT | 127.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 142 | 1,131 | 28.91% |
| XOM240503C00128000 | 2024-04-26 3:34PM EDT | 128.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 74 | 306 | 30.08% |
| XOM240503C00129000 | 2024-04-26 3:16PM EDT | 129.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 88 | 216 | 30.86% |
| XOM240503C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 371 | 1,043 | 33.20% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 67 | 72 | 51.76% |
| XOM240503C00132000 | 2024-04-26 10:29AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 64 | 85 | 34.38% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 127 | 145 | 39.84% |
| XOM240503C00134000 | 2024-04-25 2:20PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 525 | 41.80% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 179 | 708 | 44.14% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 58.01% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 166 | 183 | 44.53% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 55.47% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 65.63% |
| XOM240503C00150000 | 2024-04-25 11:57AM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 87.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 102.73% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 84.77% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 70.70% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 50.00% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 50.78% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 47.66% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 89 | 44.92% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 79 | 42.19% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 107 | 39.06% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 54 | 497 | 54.30% |
| XOM240503P00107000 | 2024-04-26 2:49PM EDT | 107.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 614 | 221 | 49.90% |
| XOM240503P00108000 | 2024-04-26 3:32PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 87 | 242 | 30.86% |
| XOM240503P00109000 | 2024-04-26 3:17PM EDT | 109.00 | 0.02 | 0.02 | 0.23 | -0.03 | -60.00% | 187 | 321 | 43.80% |
| XOM240503P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 709 | 744 | 30.08% |
| XOM240503P00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.06 | 0.04 | 0.15 | +0.01 | +20.00% | 183 | 116 | 32.32% |
| XOM240503P00112000 | 2024-04-26 3:57PM EDT | 112.00 | 0.09 | 0.01 | 0.12 | +0.01 | +12.50% | 517 | 563 | 27.15% |
| XOM240503P00113000 | 2024-04-26 3:59PM EDT | 113.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 2,814 | 4,510 | 24.81% |
| XOM240503P00114000 | 2024-04-26 3:59PM EDT | 114.00 | 0.22 | 0.21 | 0.44 | +0.07 | +46.67% | 4,199 | 560 | 29.54% |
| XOM240503P00115000 | 2024-04-26 3:58PM EDT | 115.00 | 0.39 | 0.36 | 0.40 | +0.18 | +85.71% | 1,752 | 1,451 | 23.73% |
| XOM240503P00116000 | 2024-04-26 3:59PM EDT | 116.00 | 0.59 | 0.58 | 0.63 | +0.25 | +73.53% | 2,981 | 1,015 | 23.34% |
| XOM240503P00117000 | 2024-04-26 3:59PM EDT | 117.00 | 0.93 | 0.92 | 0.96 | +0.49 | +111.36% | 4,578 | 1,688 | 23.10% |
| XOM240503P00118000 | 2024-04-26 3:59PM EDT | 118.00 | 1.38 | 1.34 | 1.60 | +0.72 | +109.09% | 2,185 | 1,360 | 26.17% |
| XOM240503P00119000 | 2024-04-26 3:59PM EDT | 119.00 | 1.94 | 1.91 | 1.96 | +0.97 | +100.00% | 960 | 1,317 | 22.75% |
| XOM240503P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 2.60 | 2.59 | 2.76 | +1.34 | +106.35% | 2,529 | 2,424 | 25.10% |
| XOM240503P00121000 | 2024-04-26 3:55PM EDT | 121.00 | 3.30 | 3.30 | 3.85 | +1.64 | +98.80% | 1,861 | 2,106 | 32.20% |
| XOM240503P00122000 | 2024-04-26 3:08PM EDT | 122.00 | 3.55 | 4.20 | 4.55 | +1.27 | +55.70% | 1,809 | 1,769 | 30.62% |
| XOM240503P00123000 | 2024-04-26 3:32PM EDT | 123.00 | 4.55 | 5.10 | 5.80 | +1.90 | +71.70% | 325 | 272 | 40.87% |
| XOM240503P00124000 | 2024-04-26 11:47AM EDT | 124.00 | 6.97 | 5.85 | 7.95 | +3.32 | +90.96% | 42 | 72 | 68.99% |
| XOM240503P00125000 | 2024-04-26 11:37AM EDT | 125.00 | 7.89 | 6.40 | 7.85 | +3.90 | +97.74% | 19 | 45 | 50.83% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 7.40 | 8.85 | +3.75 | +77.48% | 11 | 36 | 55.03% |
| XOM240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 8.40 | 9.85 | +3.60 | +62.07% | 10 | 32 | 59.08% |
| XOM240503P00128000 | 2024-04-25 3:46PM EDT | 128.00 | 11.70 | 9.60 | 10.85 | +4.70 | +67.14% | 2 | 3 | 63.04% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 10.40 | 11.85 | +4.10 | +51.90% | 4 | 0 | 66.89% |
| XOM240503P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 12.75 | 11.40 | 12.85 | +2.66 | +26.36% | 16 | 0 | 70.61% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 12.40 | 13.85 | 0.00 | - | - | 0 | 74.27% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 14.40 | 15.80 | +5.10 | +46.79% | 4 | 0 | 79.83% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 25.00 | 28.70 | 0.00 | - | 2 | 0 | 145.80% |
© 2024 Yahoo. All rights reserved.