Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-05-01 2:34PM EDT | 105.00 | 12.05 | 9.85 | 13.00 | -1.45 | -10.74% | 2 | 16 | 46.14% |
| XOM240531C00107000 | 2024-04-29 11:14AM EDT | 107.00 | 12.60 | 9.05 | 9.75 | 0.00 | - | 1 | 65 | 27.39% |
| XOM240531C00108000 | 2024-04-29 10:15AM EDT | 108.00 | 11.90 | 8.05 | 8.80 | 0.00 | - | 8 | 13 | 25.86% |
| XOM240531C00110000 | 2024-05-01 2:46PM EDT | 110.00 | 7.50 | 5.40 | 7.00 | -2.36 | -23.94% | 25 | 12 | 23.56% |
| XOM240531C00111000 | 2024-04-17 12:03PM EDT | 111.00 | 8.32 | 5.45 | 6.15 | 0.00 | - | - | 2 | 22.61% |
| XOM240531C00112000 | 2024-04-29 12:52PM EDT | 112.00 | 5.25 | 3.85 | 5.30 | -2.84 | -35.11% | 1 | 187 | 21.44% |
| XOM240531C00113000 | 2024-05-01 10:45AM EDT | 113.00 | 5.10 | 3.95 | 4.45 | -1.05 | -17.07% | 2 | 108 | 20.02% |
| XOM240531C00114000 | 2024-04-26 3:36PM EDT | 114.00 | 5.70 | 3.45 | 3.80 | 0.00 | - | 18 | 17 | 19.91% |
| XOM240531C00115000 | 2024-05-01 3:21PM EDT | 115.00 | 3.40 | 2.91 | 3.30 | -1.32 | -27.97% | 21 | 13 | 20.51% |
| XOM240531C00116000 | 2024-05-01 3:44PM EDT | 116.00 | 2.40 | 2.30 | 2.78 | -1.53 | -38.93% | 994 | 159 | 20.50% |
| XOM240531C00117000 | 2024-05-01 3:42PM EDT | 117.00 | 2.00 | 1.76 | 2.28 | -1.25 | -38.46% | 107 | 102 | 20.22% |
| XOM240531C00118000 | 2024-05-01 3:53PM EDT | 118.00 | 1.74 | 1.56 | 1.85 | -0.91 | -34.34% | 102 | 154 | 20.01% |
| XOM240531C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 1.35 | 1.08 | 1.41 | -1.05 | -43.75% | 59 | 166 | 19.26% |
| XOM240531C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 1.07 | 0.51 | 1.13 | -0.76 | -41.53% | 179 | 468 | 19.36% |
| XOM240531C00121000 | 2024-05-01 2:34PM EDT | 121.00 | 1.05 | 0.62 | 0.85 | -0.75 | -41.67% | 13 | 1,169 | 18.99% |
| XOM240531C00122000 | 2024-05-01 3:33PM EDT | 122.00 | 0.71 | 0.10 | 0.66 | -0.72 | -50.35% | 152 | 187 | 19.07% |
| XOM240531C00123000 | 2024-05-01 2:34PM EDT | 123.00 | 0.57 | 0.33 | 0.51 | -0.37 | -39.36% | 446 | 1,260 | 19.17% |
| XOM240531C00124000 | 2024-05-01 12:20PM EDT | 124.00 | 0.47 | 0.21 | 0.39 | -0.44 | -48.35% | 42 | 163 | 19.24% |
| XOM240531C00125000 | 2024-05-01 3:43PM EDT | 125.00 | 0.25 | 0.05 | 0.30 | -0.34 | -57.63% | 170 | 2,610 | 19.43% |
| XOM240531C00126000 | 2024-05-01 1:37PM EDT | 126.00 | 0.25 | 0.03 | 0.24 | -0.38 | -60.32% | 106 | 37 | 19.80% |
| XOM240531C00127000 | 2024-05-01 3:02PM EDT | 127.00 | 0.18 | 0.11 | 0.19 | -0.26 | -59.09% | 17 | 45 | 20.12% |
| XOM240531C00128000 | 2024-05-01 3:06PM EDT | 128.00 | 0.14 | 0.08 | 0.14 | -0.12 | -46.15% | 20 | 525 | 20.17% |
| XOM240531C00129000 | 2024-04-29 2:57PM EDT | 129.00 | 0.27 | 0.08 | 0.12 | 0.00 | - | 6 | 91 | 20.80% |
| XOM240531C00130000 | 2024-05-01 2:11PM EDT | 130.00 | 0.09 | 0.06 | 0.10 | -0.09 | -50.00% | 14 | 129 | 21.29% |
| XOM240531C00131000 | 2024-05-01 1:37PM EDT | 131.00 | 0.08 | 0.02 | 0.08 | -0.14 | -63.64% | 40 | 1,199 | 21.58% |
| XOM240531C00132000 | 2024-04-30 2:47PM EDT | 132.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 11 | 135 | 22.27% |
| XOM240531C00133000 | 2024-04-30 3:38PM EDT | 133.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 20 | 23 | 22.75% |
| XOM240531C00134000 | 2024-04-26 12:33PM EDT | 134.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 23.24% |
| XOM240531C00135000 | 2024-04-30 3:38PM EDT | 135.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 245 | 23.44% |
| XOM240531C00136000 | 2024-04-26 10:45AM EDT | 136.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 47 | 24.41% |
| XOM240531C00140000 | 2024-05-01 9:50AM EDT | 140.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 5 | 125 | 34.38% |
| XOM240531C00145000 | 2024-05-01 9:50AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 16 | 30.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 53.91% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.87% |
| XOM240531P00095000 | 2024-04-30 2:40PM EDT | 95.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 150 | 224 | 37.89% |
| XOM240531P00100000 | 2024-05-01 1:54PM EDT | 100.00 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 75 | 91 | 26.66% |
| XOM240531P00104000 | 2024-05-01 1:00PM EDT | 104.00 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 36 | 4 | 23.93% |
| XOM240531P00105000 | 2024-05-01 3:18PM EDT | 105.00 | 0.17 | 0.20 | 0.25 | -0.03 | -15.00% | 51 | 1 | 23.63% |
| XOM240531P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 0.14 | 0.27 | 0.32 | 0.00 | - | 20 | 30 | 23.29% |
| XOM240531P00107000 | 2024-04-30 10:48AM EDT | 107.00 | 0.15 | 0.22 | 0.42 | 0.00 | - | 2 | 71 | 23.15% |
| XOM240531P00108000 | 2024-05-01 2:33PM EDT | 108.00 | 0.45 | 0.44 | 0.72 | +0.24 | +114.29% | 32 | 50 | 25.24% |
| XOM240531P00109000 | 2024-04-30 3:43PM EDT | 109.00 | 0.59 | 0.50 | 0.74 | +0.23 | +63.89% | 1 | 115 | 23.32% |
| XOM240531P00110000 | 2024-05-01 3:09PM EDT | 110.00 | 0.61 | 0.52 | 0.91 | +0.18 | +41.86% | 10 | 308 | 22.94% |
| XOM240531P00111000 | 2024-05-01 12:54PM EDT | 111.00 | 0.99 | 0.89 | 1.26 | +0.38 | +62.30% | 1 | 131 | 23.94% |
| XOM240531P00112000 | 2024-05-01 3:30PM EDT | 112.00 | 0.98 | 1.12 | 1.37 | +0.21 | +27.27% | 11 | 198 | 22.33% |
| XOM240531P00113000 | 2024-05-01 3:33PM EDT | 113.00 | 1.38 | 1.29 | 1.70 | +0.61 | +79.22% | 20 | 528 | 22.34% |
| XOM240531P00114000 | 2024-05-01 1:27PM EDT | 114.00 | 2.00 | 1.73 | 2.09 | +0.88 | +78.57% | 39 | 141 | 22.41% |
| XOM240531P00115000 | 2024-05-01 3:02PM EDT | 115.00 | 1.92 | 2.19 | 2.59 | +0.38 | +24.68% | 141 | 163 | 22.93% |
| XOM240531P00116000 | 2024-05-01 3:35PM EDT | 116.00 | 2.94 | 2.65 | 3.10 | +0.92 | +45.54% | 93 | 59 | 23.10% |
| XOM240531P00117000 | 2024-05-01 2:53PM EDT | 117.00 | 2.83 | 3.25 | 4.10 | +0.77 | +37.38% | 33 | 41 | 26.54% |
| XOM240531P00118000 | 2024-05-01 3:30PM EDT | 118.00 | 3.50 | 3.60 | 4.20 | +0.64 | +22.38% | 84 | 588 | 22.91% |
| XOM240531P00119000 | 2024-05-01 3:37PM EDT | 119.00 | 4.40 | 4.50 | 5.00 | +1.10 | +33.33% | 20 | 243 | 24.20% |
| XOM240531P00120000 | 2024-05-01 2:18PM EDT | 120.00 | 5.40 | 5.20 | 5.70 | +1.35 | +33.33% | 11 | 122 | 24.41% |
| XOM240531P00121000 | 2024-05-01 2:21PM EDT | 121.00 | 6.07 | 5.90 | 6.70 | +2.42 | +66.30% | 10 | 55 | 26.83% |
| XOM240531P00122000 | 2024-05-01 9:33AM EDT | 122.00 | 5.37 | 6.70 | 7.55 | +0.87 | +19.33% | 1 | 8 | 27.86% |
| XOM240531P00123000 | 2024-05-01 10:24AM EDT | 123.00 | 6.90 | 7.65 | 8.30 | +2.65 | +62.35% | 1 | 85 | 27.76% |
| XOM240531P00124000 | 2024-05-01 9:36AM EDT | 124.00 | 6.25 | 8.50 | 9.30 | +0.03 | +0.48% | 1 | 9 | 29.81% |
| XOM240531P00125000 | 2024-04-30 3:22PM EDT | 125.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | 12 | 31 | 30.79% |
| XOM240531P00126000 | 2024-04-29 9:41AM EDT | 126.00 | 7.80 | 9.05 | 12.75 | 0.00 | - | 10 | 10 | 47.00% |
| XOM240531P00127000 | 2024-04-29 2:13PM EDT | 127.00 | 8.82 | 11.30 | 12.25 | 0.00 | - | 10 | 1 | 35.06% |
| XOM240531P00129000 | 2024-04-24 1:38PM EDT | 129.00 | 9.15 | 12.25 | 15.60 | 0.00 | - | 4 | 5 | 51.84% |
© 2024 Yahoo. All rights reserved.