Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00055000 | 2024-02-12 4:42PM EDT | 55.00 | 48.30 | 53.70 | 56.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240419C00060000 | 2024-04-09 9:33AM EDT | 60.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240419C00065000 | 2024-04-16 11:28AM EDT | 65.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240419C00070000 | 2024-04-04 12:58PM EDT | 70.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00075000 | 2024-04-12 2:47PM EDT | 75.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240419C00080000 | 2024-04-05 12:33PM EDT | 80.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00085000 | 2024-04-17 12:19PM EDT | 85.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00090000 | 2024-04-17 11:50AM EDT | 90.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00095000 | 2024-04-17 3:21PM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XOM240419C00098000 | 2024-04-05 10:59AM EDT | 98.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240419C00099000 | 2024-04-11 10:16AM EDT | 99.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240419C00100000 | 2024-04-17 2:19PM EDT | 100.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XOM240419C00101000 | 2024-04-16 12:27PM EDT | 101.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00103000 | 2024-04-17 2:14PM EDT | 103.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00104000 | 2024-04-17 12:11PM EDT | 104.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00105000 | 2024-04-17 2:51PM EDT | 105.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| XOM240419C00106000 | 2024-04-17 9:48AM EDT | 106.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419C00107000 | 2024-04-17 11:59AM EDT | 107.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240419C00108000 | 2024-04-17 1:05PM EDT | 108.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240419C00109000 | 2024-04-17 3:43PM EDT | 109.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240419C00110000 | 2024-04-17 3:50PM EDT | 110.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| XOM240419C00111000 | 2024-04-17 2:14PM EDT | 111.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240419C00112000 | 2024-04-17 1:04PM EDT | 112.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240419C00113000 | 2024-04-17 2:44PM EDT | 113.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| XOM240419C00114000 | 2024-04-17 2:53PM EDT | 114.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| XOM240419C00115000 | 2024-04-17 3:48PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| XOM240419C00116000 | 2024-04-17 3:55PM EDT | 116.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| XOM240419C00117000 | 2024-04-17 3:27PM EDT | 117.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| XOM240419C00118000 | 2024-04-17 3:59PM EDT | 118.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,359 | 0 | 0.00% |
| XOM240419C00119000 | 2024-04-17 3:59PM EDT | 119.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 1.56% |
| XOM240419C00120000 | 2024-04-17 3:59PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,586 | 0 | 3.13% |
| XOM240419C00121000 | 2024-04-17 3:59PM EDT | 121.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,571 | 0 | 6.25% |
| XOM240419C00122000 | 2024-04-17 3:59PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,294 | 0 | 12.50% |
| XOM240419C00123000 | 2024-04-17 3:55PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 12.50% |
| XOM240419C00124000 | 2024-04-17 3:59PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| XOM240419C00125000 | 2024-04-17 3:51PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 12.50% |
| XOM240419C00126000 | 2024-04-17 1:59PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 25.00% |
| XOM240419C00127000 | 2024-04-17 11:35AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| XOM240419C00128000 | 2024-04-17 2:09PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| XOM240419C00129000 | 2024-04-17 2:49PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| XOM240419C00130000 | 2024-04-17 3:10PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| XOM240419C00131000 | 2024-04-17 12:28PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOM240419C00132000 | 2024-04-15 11:19AM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOM240419C00133000 | 2024-04-15 12:41PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240419C00134000 | 2024-04-15 3:30PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| XOM240419C00135000 | 2024-04-16 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240419C00136000 | 2024-04-15 10:18AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240419C00137000 | 2024-04-15 9:50AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240419C00138000 | 2024-04-15 1:36PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240419C00139000 | 2024-04-12 11:19AM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM240419C00140000 | 2024-04-17 12:14PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XOM240419C00145000 | 2024-04-15 9:41AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240419C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| XOM240419C00155000 | 2024-03-05 2:45PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 356 | 128.13% |
| XOM240419C00160000 | 2023-12-28 10:33AM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 152 | 162.50% |
| XOM240419C00165000 | 2024-04-15 9:51AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOM240419C00170000 | 2023-12-01 3:40PM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 20 | 196.88% |
| XOM240419C00175000 | 2024-04-15 9:33AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| XOM240419P00060000 | 2024-01-29 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 300.00% |
| XOM240419P00065000 | 2024-04-15 10:00AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 100.00% |
| XOM240419P00070000 | 2024-04-15 10:01AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| XOM240419P00075000 | 2024-04-05 2:29PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM240419P00080000 | 2024-04-12 2:53PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM240419P00085000 | 2024-04-17 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240419P00090000 | 2024-04-17 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240419P00095000 | 2024-04-17 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240419P00097000 | 2024-04-10 11:06AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240419P00098000 | 2024-04-09 9:40AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240419P00099000 | 2024-04-05 1:32PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240419P00100000 | 2024-04-17 3:21PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XOM240419P00101000 | 2024-04-12 3:07PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240419P00102000 | 2024-04-15 11:30AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| XOM240419P00103000 | 2024-04-15 11:46AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XOM240419P00104000 | 2024-04-08 3:47PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| XOM240419P00105000 | 2024-04-16 2:33PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XOM240419P00106000 | 2024-04-17 10:30AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XOM240419P00107000 | 2024-04-17 11:00AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| XOM240419P00108000 | 2024-04-16 10:48AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| XOM240419P00109000 | 2024-04-17 11:04AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240419P00110000 | 2024-04-17 3:29PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| XOM240419P00111000 | 2024-04-17 11:35AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| XOM240419P00112000 | 2024-04-17 12:31PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| XOM240419P00113000 | 2024-04-17 2:46PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| XOM240419P00114000 | 2024-04-17 3:53PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| XOM240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 12.50% |
| XOM240419P00116000 | 2024-04-17 3:58PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 6.25% |
| XOM240419P00117000 | 2024-04-17 3:59PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,144 | 0 | 6.25% |
| XOM240419P00118000 | 2024-04-17 3:59PM EDT | 118.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 3.13% |
| XOM240419P00119000 | 2024-04-17 3:59PM EDT | 119.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 0.00% |
| XOM240419P00120000 | 2024-04-17 3:59PM EDT | 120.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| XOM240419P00121000 | 2024-04-17 2:40PM EDT | 121.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| XOM240419P00122000 | 2024-04-17 3:59PM EDT | 122.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOM240419P00123000 | 2024-04-17 2:45PM EDT | 123.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| XOM240419P00124000 | 2024-04-17 2:02PM EDT | 124.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XOM240419P00125000 | 2024-04-17 3:35PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| XOM240419P00126000 | 2024-04-17 3:10PM EDT | 126.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240419P00127000 | 2024-04-17 2:12PM EDT | 127.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| XOM240419P00128000 | 2024-04-17 2:12PM EDT | 128.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| XOM240419P00129000 | 2024-04-15 9:57AM EDT | 129.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240419P00130000 | 2024-04-17 2:33PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240419P00135000 | 2024-04-17 1:16PM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240419P00145000 | 2023-10-26 1:36PM EDT | 145.00 | 38.70 | 40.20 | 41.00 | 0.00 | - | 1 | 0 | 657.42% |
| XOM240419P00150000 | 2023-12-05 11:53AM EDT | 150.00 | 49.00 | 46.55 | 47.70 | 0.00 | - | 25 | 0 | 737.45% |
| XOM240419P00155000 | 2023-11-15 3:34PM EDT | 155.00 | 51.05 | 52.60 | 56.60 | 0.00 | - | 33 | 0 | 842.63% |
| XOM240419P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 57.60 | 61.50 | 0.00 | - | 24 | 0 | 873.24% |
| XOM240419P00165000 | 2023-11-15 3:24PM EDT | 165.00 | 61.00 | 62.60 | 66.50 | 0.00 | - | 24 | 0 | 903.52% |
| XOM240419P00170000 | 2023-10-26 12:31PM EDT | 170.00 | 63.35 | 63.75 | 67.10 | 0.00 | - | 4 | 0 | 811.08% |
| XOM240419P00175000 | 2023-10-24 10:29AM EDT | 175.00 | 66.15 | 69.95 | 72.75 | 0.00 | - | 3 | 0 | 865.53% |
© 2024 Yahoo. All rights reserved.