Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 2024-04-19 3:47PM EDT | 90.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00093000 | 2024-03-22 12:58PM EDT | 93.00 | 19.55 | 24.75 | 29.00 | 0.00 | - | 3 | 2 | 213.87% |
| XOM240426C00094000 | 2024-03-07 2:55PM EDT | 94.00 | 14.30 | 25.65 | 30.00 | 0.00 | - | - | 1 | 199.51% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 95.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00096000 | 2024-04-16 2:09PM EDT | 96.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| XOM240426C00097000 | 2024-03-27 3:19PM EDT | 97.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| XOM240426C00098000 | 2024-04-16 2:09PM EDT | 98.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XOM240426C00099000 | 2024-03-25 9:41AM EDT | 99.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 100.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| XOM240426C00101000 | 2024-04-22 10:00AM EDT | 101.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| XOM240426C00102000 | 2024-04-10 10:10AM EDT | 102.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOM240426C00103000 | 2024-04-19 2:22PM EDT | 103.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XOM240426C00104000 | 2024-04-19 1:15PM EDT | 104.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| XOM240426C00105000 | 2024-04-22 11:20AM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| XOM240426C00106000 | 2024-04-22 12:41PM EDT | 106.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| XOM240426C00107000 | 2024-04-22 11:48AM EDT | 107.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 0.00% |
| XOM240426C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| XOM240426C00109000 | 2024-04-22 2:28PM EDT | 109.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 0.00% |
| XOM240426C00110000 | 2024-04-22 2:19PM EDT | 110.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 779 | 690 | 0.00% |
| XOM240426C00111000 | 2024-04-22 3:39PM EDT | 111.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 54 | 659 | 0.00% |
| XOM240426C00112000 | 2024-04-22 11:41AM EDT | 112.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 0.00% |
| XOM240426C00113000 | 2024-04-22 3:50PM EDT | 113.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 0.00% |
| XOM240426C00114000 | 2024-04-22 2:16PM EDT | 114.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| XOM240426C00115000 | 2024-04-22 3:56PM EDT | 115.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 218 | 1,058 | 0.00% |
| XOM240426C00116000 | 2024-04-22 3:00PM EDT | 116.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 61 | 820 | 0.00% |
| XOM240426C00117000 | 2024-04-22 3:52PM EDT | 117.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,058 | 0.00% |
| XOM240426C00118000 | 2024-04-22 3:59PM EDT | 118.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 218 | 1,165 | 0.00% |
| XOM240426C00119000 | 2024-04-22 3:55PM EDT | 119.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2,283 | 3,266 | 0.00% |
| XOM240426C00120000 | 2024-04-22 3:59PM EDT | 120.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4,606 | 7,498 | 0.00% |
| XOM240426C00121000 | 2024-04-22 3:59PM EDT | 121.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,474 | 3,628 | 1.56% |
| XOM240426C00122000 | 2024-04-22 3:59PM EDT | 122.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,317 | 4,479 | 3.13% |
| XOM240426C00123000 | 2024-04-22 3:59PM EDT | 123.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,594 | 5,241 | 6.25% |
| XOM240426C00124000 | 2024-04-22 3:59PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,065 | 4,456 | 6.25% |
| XOM240426C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,244 | 4,804 | 6.25% |
| XOM240426C00126000 | 2024-04-22 3:59PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 687 | 799 | 12.50% |
| XOM240426C00127000 | 2024-04-22 3:52PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 316 | 2,128 | 12.50% |
| XOM240426C00128000 | 2024-04-22 3:58PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 2,606 | 12.50% |
| XOM240426C00129000 | 2024-04-22 2:30PM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 655 | 12.50% |
| XOM240426C00130000 | 2024-04-22 3:20PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 339 | 4,608 | 12.50% |
| XOM240426C00131000 | 2024-04-22 3:43PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 373 | 25.00% |
| XOM240426C00132000 | 2024-04-22 2:30PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 109 | 25.00% |
| XOM240426C00133000 | 2024-04-22 11:40AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 220 | 25.00% |
| XOM240426C00134000 | 2024-04-22 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 25.00% |
| XOM240426C00135000 | 2024-04-22 1:52PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| XOM240426C00136000 | 2024-04-19 1:46PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 620 | 25.00% |
| XOM240426C00140000 | 2024-04-18 10:25AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 25.00% |
| XOM240426C00145000 | 2024-04-15 3:01PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 3,057 | 50.00% |
| XOM240426C00150000 | 2024-04-19 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| XOM240426P00093000 | 2024-03-18 9:34AM EDT | 93.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 103.13% |
| XOM240426P00094000 | 2024-03-25 11:32AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| XOM240426P00096000 | 2024-04-02 3:22PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 50.00% |
| XOM240426P00097000 | 2024-04-04 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| XOM240426P00098000 | 2024-04-02 1:00PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| XOM240426P00099000 | 2024-04-03 3:29PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 50.00% |
| XOM240426P00100000 | 2024-04-05 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 50.00% |
| XOM240426P00101000 | 2024-04-08 10:49AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| XOM240426P00102000 | 2024-04-22 10:22AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 163 | 25.00% |
| XOM240426P00103000 | 2024-04-08 10:31AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| XOM240426P00104000 | 2024-04-22 11:47AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 873 | 25.00% |
| XOM240426P00105000 | 2024-04-22 12:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 271 | 25.00% |
| XOM240426P00106000 | 2024-04-22 11:28AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 330 | 25.00% |
| XOM240426P00107000 | 2024-04-22 3:26PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 296 | 25.00% |
| XOM240426P00108000 | 2024-04-22 3:17PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 908 | 25.00% |
| XOM240426P00109000 | 2024-04-22 11:38AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 25.00% |
| XOM240426P00110000 | 2024-04-22 3:24PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 591 | 25.00% |
| XOM240426P00111000 | 2024-04-22 3:27PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 406 | 25.00% |
| XOM240426P00112000 | 2024-04-22 3:44PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 189 | 718 | 12.50% |
| XOM240426P00113000 | 2024-04-22 3:53PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 255 | 892 | 12.50% |
| XOM240426P00114000 | 2024-04-22 3:50PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 204 | 972 | 12.50% |
| XOM240426P00115000 | 2024-04-22 3:56PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 737 | 1,340 | 12.50% |
| XOM240426P00116000 | 2024-04-22 3:59PM EDT | 116.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,176 | 1,652 | 12.50% |
| XOM240426P00117000 | 2024-04-22 3:59PM EDT | 117.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,438 | 1,560 | 6.25% |
| XOM240426P00118000 | 2024-04-22 3:59PM EDT | 118.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,145 | 1,930 | 6.25% |
| XOM240426P00119000 | 2024-04-22 3:59PM EDT | 119.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,425 | 1,663 | 3.13% |
| XOM240426P00120000 | 2024-04-22 3:59PM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,060 | 1,854 | 1.56% |
| XOM240426P00121000 | 2024-04-22 3:59PM EDT | 121.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 689 | 1,097 | 0.00% |
| XOM240426P00122000 | 2024-04-22 3:57PM EDT | 122.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 230 | 580 | 0.00% |
| XOM240426P00123000 | 2024-04-22 3:58PM EDT | 123.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 181 | 839 | 0.00% |
| XOM240426P00124000 | 2024-04-22 3:55PM EDT | 124.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 46 | 178 | 0.00% |
| XOM240426P00125000 | 2024-04-22 3:55PM EDT | 125.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 133 | 255 | 0.00% |
| XOM240426P00126000 | 2024-04-16 10:32AM EDT | 126.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XOM240426P00127000 | 2024-04-19 1:02PM EDT | 127.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426P00128000 | 2024-04-22 11:06AM EDT | 128.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| XOM240426P00129000 | 2024-04-22 12:14PM EDT | 129.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| XOM240426P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426P00131000 | 2024-04-17 1:16PM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426P00132000 | 2024-04-18 9:51AM EDT | 132.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XOM240426P00134000 | 2024-04-17 1:16PM EDT | 134.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240426P00137000 | 2024-04-18 10:51AM EDT | 137.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOM240426P00145000 | 2024-04-16 9:38AM EDT | 145.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.