Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240524C00104000 | 2024-04-26 11:19AM EDT | 104.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240524C00110000 | 2024-04-26 9:36AM EDT | 110.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00111000 | 2024-04-26 2:01PM EDT | 111.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| XOM240524C00112000 | 2024-04-29 9:54AM EDT | 112.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00113000 | 2024-04-26 11:13AM EDT | 113.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240524C00114000 | 2024-04-29 9:51AM EDT | 114.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240524C00116000 | 2024-04-29 12:17PM EDT | 116.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240524C00117000 | 2024-04-29 3:54PM EDT | 117.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XOM240524C00118000 | 2024-04-29 1:55PM EDT | 118.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| XOM240524C00119000 | 2024-04-29 3:55PM EDT | 119.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| XOM240524C00120000 | 2024-04-29 3:52PM EDT | 120.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.39% |
| XOM240524C00121000 | 2024-04-29 3:52PM EDT | 121.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| XOM240524C00122000 | 2024-04-29 3:58PM EDT | 122.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| XOM240524C00123000 | 2024-04-29 3:50PM EDT | 123.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XOM240524C00124000 | 2024-04-29 2:18PM EDT | 124.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOM240524C00125000 | 2024-04-29 3:55PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| XOM240524C00126000 | 2024-04-29 3:55PM EDT | 126.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XOM240524C00127000 | 2024-04-29 12:23PM EDT | 127.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM240524C00128000 | 2024-04-29 1:46PM EDT | 128.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240524C00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240524C00132000 | 2024-04-26 3:07PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240524C00133000 | 2024-04-26 9:36AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524C00134000 | 2024-04-15 12:01PM EDT | 134.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOM240524C00135000 | 2024-04-29 10:23AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240524C00136000 | 2024-04-26 12:39PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240524C00140000 | 2024-04-29 12:39PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XOM240524C00145000 | 2024-04-29 1:33PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240524P00100000 | 2024-04-29 10:58AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240524P00105000 | 2024-04-29 1:34PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240524P00106000 | 2024-04-29 9:59AM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240524P00107000 | 2024-04-26 11:33AM EDT | 107.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM240524P00108000 | 2024-04-29 9:43AM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XOM240524P00109000 | 2024-04-26 11:45AM EDT | 109.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XOM240524P00110000 | 2024-04-29 11:43AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XOM240524P00111000 | 2024-04-29 9:46AM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM240524P00112000 | 2024-04-29 3:58PM EDT | 112.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| XOM240524P00113000 | 2024-04-29 3:39PM EDT | 113.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| XOM240524P00114000 | 2024-04-29 1:46PM EDT | 114.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM240524P00115000 | 2024-04-29 2:37PM EDT | 115.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XOM240524P00116000 | 2024-04-29 12:44PM EDT | 116.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XOM240524P00117000 | 2024-04-29 2:51PM EDT | 117.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XOM240524P00118000 | 2024-04-29 3:54PM EDT | 118.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XOM240524P00119000 | 2024-04-29 3:03PM EDT | 119.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| XOM240524P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| XOM240524P00121000 | 2024-04-29 2:03PM EDT | 121.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00122000 | 2024-04-29 2:03PM EDT | 122.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XOM240524P00123000 | 2024-04-25 3:25PM EDT | 123.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240524P00124000 | 2024-04-29 2:03PM EDT | 124.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00125000 | 2024-04-29 11:59AM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240524P00126000 | 2024-04-29 11:44AM EDT | 126.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.