Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 38.85 | 39.40 | 0.00 | - | - | 4 | 100.39% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 33.70 | 34.30 | 0.00 | - | 1 | 8 | 105.66% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 24.05 | 24.30 | 0.00 | - | 1 | 1 | 66.21% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 19.00 | 19.35 | -0.96 | -4.57% | 6 | 2 | 53.22% |
| XOM240510C00101000 | 2024-04-26 12:25PM EDT | 101.00 | 17.50 | 18.10 | 18.35 | 0.00 | - | 6 | 7 | 54.00% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 17.10 | 17.25 | 0.00 | - | 2 | 4 | 52.73% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 16.05 | 16.30 | 0.00 | - | 1 | 1 | 52.44% |
| XOM240510C00104000 | 2024-04-26 9:59AM EDT | 104.00 | 13.74 | 15.10 | 15.35 | 0.00 | - | 1 | 0 | 51.76% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 14.05 | 14.35 | 0.00 | - | 4 | 388 | 48.83% |
| XOM240510C00106000 | 2024-04-30 10:35AM EDT | 106.00 | 13.25 | 13.05 | 13.40 | +2.46 | +22.80% | 1 | 11 | 47.75% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 11.95 | 12.35 | 0.00 | - | 1 | 3 | 43.07% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 13.20 | 11.10 | 11.30 | 0.00 | - | 2 | 21 | 38.38% |
| XOM240510C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.82 | 10.10 | 10.30 | +1.09 | +11.20% | 10 | 45 | 35.50% |
| XOM240510C00110000 | 2024-04-30 12:49PM EDT | 110.00 | 8.85 | 9.05 | 9.40 | -1.25 | -12.38% | 81 | 126 | 35.74% |
| XOM240510C00111000 | 2024-04-26 3:07PM EDT | 111.00 | 7.98 | 8.20 | 8.40 | 0.00 | - | 12 | 37 | 32.67% |
| XOM240510C00112000 | 2024-04-30 10:33AM EDT | 112.00 | 7.42 | 7.20 | 7.75 | -0.42 | -5.36% | 45 | 84 | 37.26% |
| XOM240510C00113000 | 2024-04-29 9:51AM EDT | 113.00 | 6.95 | 6.25 | 6.45 | 0.00 | - | 1 | 59 | 27.64% |
| XOM240510C00114000 | 2024-04-30 10:00AM EDT | 114.00 | 5.52 | 5.35 | 5.50 | -0.13 | -2.30% | 1 | 199 | 25.39% |
| XOM240510C00115000 | 2024-04-30 12:50PM EDT | 115.00 | 4.12 | 4.50 | 4.65 | -1.03 | -20.00% | 59 | 191 | 24.63% |
| XOM240510C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 4.20 | 3.65 | 3.80 | -0.10 | -2.33% | 1 | 170 | 23.19% |
| XOM240510C00117000 | 2024-04-30 11:37AM EDT | 117.00 | 3.31 | 2.97 | 3.05 | +0.16 | +5.08% | 4 | 291 | 22.51% |
| XOM240510C00118000 | 2024-04-30 12:49PM EDT | 118.00 | 2.11 | 2.31 | 2.35 | -0.43 | -16.93% | 152 | 524 | 21.56% |
| XOM240510C00119000 | 2024-04-30 1:26PM EDT | 119.00 | 1.70 | 1.73 | 1.76 | -0.44 | -20.56% | 157 | 372 | 20.97% |
| XOM240510C00120000 | 2024-04-30 1:41PM EDT | 120.00 | 1.32 | 1.30 | 1.32 | -0.30 | -18.52% | 665 | 755 | 21.14% |
| XOM240510C00121000 | 2024-04-30 1:35PM EDT | 121.00 | 0.88 | 0.91 | 0.93 | -0.26 | -22.81% | 211 | 970 | 20.80% |
| XOM240510C00122000 | 2024-04-30 1:32PM EDT | 122.00 | 0.60 | 0.63 | 0.65 | -0.24 | -28.57% | 184 | 931 | 20.83% |
| XOM240510C00123000 | 2024-04-30 1:42PM EDT | 123.00 | 0.43 | 0.42 | 0.44 | -0.17 | -28.33% | 208 | 629 | 20.85% |
| XOM240510C00124000 | 2024-04-30 1:40PM EDT | 124.00 | 0.27 | 0.27 | 0.28 | -0.13 | -32.50% | 293 | 567 | 20.66% |
| XOM240510C00125000 | 2024-04-30 1:43PM EDT | 125.00 | 0.18 | 0.17 | 0.18 | -0.08 | -29.63% | 306 | 1,164 | 20.80% |
| XOM240510C00126000 | 2024-04-30 1:20PM EDT | 126.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 54 | 1,778 | 21.19% |
| XOM240510C00127000 | 2024-04-30 1:29PM EDT | 127.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 15 | 3,656 | 22.07% |
| XOM240510C00128000 | 2024-04-30 12:43PM EDT | 128.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 4 | 345 | 22.46% |
| XOM240510C00129000 | 2024-04-29 11:08AM EDT | 129.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 96 | 23.73% |
| XOM240510C00130000 | 2024-04-30 12:50PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 43 | 2,428 | 24.81% |
| XOM240510C00131000 | 2024-04-30 1:15PM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 52 | 25.39% |
| XOM240510C00132000 | 2024-04-26 9:44AM EDT | 132.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 35 | 27.15% |
| XOM240510C00133000 | 2024-04-24 10:08AM EDT | 133.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 5 | 14 | 28.91% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 36 | 30.47% |
| XOM240510C00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 365 | 32.03% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 19 | 35.16% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 42.97% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 42.19% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 48.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 53.52% |
| XOM240510P00100000 | 2024-04-30 9:55AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 289 | 45.31% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 44.53% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 450 | 40.82% |
| XOM240510P00103000 | 2024-04-25 12:06PM EDT | 103.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 41.02% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 34 | 38.67% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 643 | 32.81% |
| XOM240510P00106000 | 2024-04-25 12:06PM EDT | 106.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 6 | 30.47% |
| XOM240510P00107000 | 2024-04-30 12:42PM EDT | 107.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 354 | 28.52% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 403 | 27.34% |
| XOM240510P00109000 | 2024-04-30 12:42PM EDT | 109.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 13 | 57 | 26.07% |
| XOM240510P00110000 | 2024-04-30 1:35PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 3,574 | 24.51% |
| XOM240510P00111000 | 2024-04-30 11:38AM EDT | 111.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 7,817 | 23.44% |
| XOM240510P00112000 | 2024-04-30 1:07PM EDT | 112.00 | 0.14 | 0.11 | 0.12 | +0.04 | +40.00% | 90 | 505 | 22.75% |
| XOM240510P00113000 | 2024-04-30 1:06PM EDT | 113.00 | 0.22 | 0.16 | 0.17 | +0.07 | +46.67% | 733 | 1,701 | 21.88% |
| XOM240510P00114000 | 2024-04-30 1:22PM EDT | 114.00 | 0.26 | 0.24 | 0.26 | +0.03 | +13.04% | 89 | 819 | 21.44% |
| XOM240510P00115000 | 2024-04-30 1:13PM EDT | 115.00 | 0.45 | 0.36 | 0.38 | +0.14 | +45.16% | 335 | 484 | 20.80% |
| XOM240510P00116000 | 2024-04-30 1:27PM EDT | 116.00 | 0.57 | 0.54 | 0.57 | +0.10 | +21.28% | 459 | 543 | 20.56% |
| XOM240510P00117000 | 2024-04-30 1:32PM EDT | 117.00 | 0.85 | 0.80 | 0.82 | +0.16 | +23.19% | 344 | 787 | 20.19% |
| XOM240510P00118000 | 2024-04-30 1:35PM EDT | 118.00 | 1.18 | 1.13 | 1.15 | +0.19 | +19.19% | 1,043 | 1,045 | 19.80% |
| XOM240510P00119000 | 2024-04-30 1:33PM EDT | 119.00 | 1.63 | 1.56 | 1.59 | +0.26 | +18.98% | 2,893 | 1,294 | 19.65% |
| XOM240510P00120000 | 2024-04-30 1:25PM EDT | 120.00 | 2.16 | 2.13 | 2.16 | +0.31 | +16.76% | 2,030 | 2,115 | 19.90% |
| XOM240510P00121000 | 2024-04-30 1:02PM EDT | 121.00 | 3.26 | 2.72 | 2.75 | +0.69 | +26.85% | 1,439 | 1,816 | 19.19% |
| XOM240510P00122000 | 2024-04-30 9:50AM EDT | 122.00 | 2.99 | 3.40 | 3.55 | -0.56 | -15.77% | 34 | 540 | 20.22% |
| XOM240510P00123000 | 2024-04-29 3:59PM EDT | 123.00 | 3.90 | 4.20 | 4.35 | 0.00 | - | 4 | 198 | 20.31% |
| XOM240510P00124000 | 2024-04-30 1:12PM EDT | 124.00 | 5.55 | 5.10 | 5.25 | +0.60 | +12.12% | 3 | 101 | 21.34% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 5.95 | 6.15 | 0.00 | - | 34 | 46 | 21.63% |
| XOM240510P00126000 | 2024-04-26 1:10PM EDT | 126.00 | 8.13 | 6.95 | 7.15 | 0.00 | - | 20 | 5 | 24.17% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 7.90 | 8.10 | 0.00 | - | 9 | 21 | 25.00% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 8.80 | 9.10 | -0.90 | -9.52% | 7 | 5 | 27.25% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 9.50 | 10.10 | 0.00 | - | 2 | 0 | 29.49% |
© 2024 Yahoo. All rights reserved.