Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
CallsforMay 10, 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 | 36.30 | 38.95 | 0.00 | - | - | 4 | 184.38% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 30.95 | 34.20 | 0.00 | - | 1 | 8 | 370.90% |
| XOM240510C00095000 | 2024-05-09 12:37PM EDT | 95.00 | 22.74 | 22.50 | 22.70 | +2.39 | +11.74% | 1 | 5 | 141.41% |
| XOM240510C00100000 | 2024-05-08 9:50AM EDT | 100.00 | 15.86 | 17.50 | 17.85 | 0.00 | - | 2 | 9 | 105.86% |
| XOM240510C00101000 | 2024-05-02 10:20AM EDT | 101.00 | 15.75 | 16.55 | 16.80 | 0.00 | - | 4 | 11 | 100.39% |
| XOM240510C00102000 | 2024-05-07 9:46AM EDT | 102.00 | 14.75 | 15.55 | 15.85 | 0.00 | - | 1 | 4 | 100.00% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 70.31% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 13.55 | 13.80 | 0.00 | - | 10 | 10 | 83.59% |
| XOM240510C00105000 | 2024-05-07 10:08AM EDT | 105.00 | 11.66 | 12.55 | 12.80 | 0.00 | - | 1 | 393 | 78.13% |
| XOM240510C00106000 | 2024-05-07 11:27AM EDT | 106.00 | 10.80 | 11.55 | 11.80 | 0.00 | - | 1 | 23 | 72.66% |
| XOM240510C00107000 | 2024-05-09 12:46PM EDT | 107.00 | 10.68 | 10.50 | 10.75 | +2.88 | +36.92% | 2 | 7 | 51.56% |
| XOM240510C00108000 | 2024-05-08 12:29PM EDT | 108.00 | 8.40 | 9.55 | 9.75 | 0.00 | - | 18 | 13 | 56.25% |
| XOM240510C00109000 | 2024-05-08 2:23PM EDT | 109.00 | 6.83 | 8.55 | 8.80 | 0.00 | - | 2 | 35 | 55.86% |
| XOM240510C00110000 | 2024-05-08 3:22PM EDT | 110.00 | 6.12 | 7.55 | 7.80 | 0.00 | - | 2 | 489 | 50.20% |
| XOM240510C00111000 | 2024-05-06 10:44AM EDT | 111.00 | 6.88 | 6.55 | 6.80 | 0.00 | - | 3 | 44 | 56.84% |
| XOM240510C00112000 | 2024-05-09 12:20PM EDT | 112.00 | 5.96 | 5.55 | 5.75 | +1.98 | +49.75% | 52 | 97 | 46.29% |
| XOM240510C00113000 | 2024-05-09 11:14AM EDT | 113.00 | 4.90 | 4.55 | 4.80 | +1.90 | +63.33% | 394 | 988 | 43.16% |
| XOM240510C00114000 | 2024-05-09 12:32PM EDT | 114.00 | 3.72 | 3.60 | 3.75 | +1.46 | +64.60% | 33 | 262 | 33.01% |
| XOM240510C00115000 | 2024-05-09 12:52PM EDT | 115.00 | 2.75 | 2.56 | 2.81 | +1.27 | +85.81% | 134 | 1,000 | 29.30% |
| XOM240510C00116000 | 2024-05-09 12:59PM EDT | 116.00 | 1.69 | 1.69 | 1.75 | +0.88 | +108.64% | 545 | 1,680 | 18.65% |
| XOM240510C00117000 | 2024-05-09 12:57PM EDT | 117.00 | 0.92 | 0.87 | 0.94 | +0.52 | +130.00% | 2,842 | 4,402 | 16.80% |
| XOM240510C00118000 | 2024-05-09 12:52PM EDT | 118.00 | 0.38 | 0.34 | 0.35 | +0.21 | +123.53% | 4,256 | 3,261 | 14.94% |
| XOM240510C00119000 | 2024-05-09 12:56PM EDT | 119.00 | 0.13 | 0.11 | 0.12 | +0.06 | +85.71% | 3,334 | 3,788 | 16.02% |
| XOM240510C00120000 | 2024-05-09 12:56PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 771 | 3,124 | 18.36% |
| XOM240510C00121000 | 2024-05-09 12:07PM EDT | 121.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 40 | 1,215 | 21.68% |
| XOM240510C00122000 | 2024-05-09 12:27PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 123 | 1,856 | 25.00% |
| XOM240510C00123000 | 2024-05-09 11:40AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 689 | 26.56% |
| XOM240510C00124000 | 2024-05-08 12:07PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 746 | 31.25% |
| XOM240510C00125000 | 2024-05-09 11:41AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,345 | 35.16% |
| XOM240510C00126000 | 2024-05-08 9:32AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,899 | 39.06% |
| XOM240510C00127000 | 2024-05-07 2:54PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,697 | 42.97% |
| XOM240510C00128000 | 2024-05-09 12:55PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 437 | 50.78% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 95 | 50.00% |
| XOM240510C00130000 | 2024-05-09 9:39AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,500 | 50.00% |
| XOM240510C00131000 | 2024-05-01 3:54PM EDT | 131.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 24 | 48 | 85.16% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 101.27% |
| XOM240510C00133000 | 2024-05-08 12:01PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 59.38% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 28 | 36 | 98.05% |
| XOM240510C00135000 | 2024-05-07 2:55PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 392 | 75.00% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 21 | 122.46% |
| XOM240510C00140000 | 2024-05-07 12:39PM EDT | 140.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | 2 | 66 | 141.21% |
| XOM240510C00145000 | 2024-05-06 2:39PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 116 | 96.88% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 112.50% |
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PXD240510C00252500 | 2024-05-01 10:16AM EDT | 252.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PXD240510C00255000 | 2024-05-01 12:17PM EDT | 255.00 | 12.55 | 0.00 | 0.00 | +12.55 | - | - | 4 | 50.00% |
| PXD240510C00260000 | 2024-05-02 11:47AM EDT | 260.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PXD240510C00262500 | 2024-04-30 1:11PM EDT | 262.50 | 10.82 | 0.00 | 0.00 | +10.82 | - | - | 1 | 50.00% |
| PXD240510C00265000 | 2024-05-02 3:13PM EDT | 265.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| PXD240510C00267500 | 2024-05-01 11:09AM EDT | 267.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240510C00270000 | 2024-05-02 3:30PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| PXD240510C00272500 | 2024-05-02 3:43PM EDT | 272.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 50.00% |
| PXD240510C00275000 | 2024-05-02 3:59PM EDT | 275.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| PXD240510C00277500 | 2024-05-02 3:59PM EDT | 277.50 | 0.70 | 0.00 | 0.00 | +0.70 | - | - | 14 | 50.00% |
| PXD240510C00280000 | 2024-05-02 9:44AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| PXD240510C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PXD240510C00290000 | 2024-05-02 3:18PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-05-03 11:24AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 28 | 112.50% |
| XOM240510P00100000 | 2024-05-03 2:03PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 291 | 84.38% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| XOM240510P00102000 | 2024-05-06 12:35PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 548 | 68.75% |
| XOM240510P00103000 | 2024-05-06 10:56AM EDT | 103.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 76.56% |
| XOM240510P00104000 | 2024-05-08 2:00PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 261 | 60.94% |
| XOM240510P00105000 | 2024-05-08 11:10AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 477 | 1,111 | 66.41% |
| XOM240510P00106000 | 2024-05-08 2:49PM EDT | 106.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 45 | 62 | 61.72% |
| XOM240510P00107000 | 2024-05-08 12:01PM EDT | 107.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 554 | 57.03% |
| XOM240510P00108000 | 2024-05-09 10:32AM EDT | 108.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 421 | 51.56% |
| XOM240510P00109000 | 2024-05-09 10:32AM EDT | 109.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 416 | 51.95% |
| XOM240510P00110000 | 2024-05-09 11:16AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 3,722 | 42.19% |
| XOM240510P00111000 | 2024-05-09 11:16AM EDT | 111.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 3,084 | 37.11% |
| XOM240510P00112000 | 2024-05-09 12:13PM EDT | 112.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 65 | 897 | 32.03% |
| XOM240510P00113000 | 2024-05-09 12:55PM EDT | 113.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 176 | 4,612 | 28.91% |
| XOM240510P00114000 | 2024-05-09 12:35PM EDT | 114.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 460 | 2,367 | 23.63% |
| XOM240510P00115000 | 2024-05-09 12:43PM EDT | 115.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 4,288 | 5,247 | 20.12% |
| XOM240510P00116000 | 2024-05-09 12:56PM EDT | 116.00 | 0.10 | 0.10 | 0.12 | -0.48 | -82.76% | 2,402 | 3,596 | 17.97% |
| XOM240510P00117000 | 2024-05-09 12:57PM EDT | 117.00 | 0.29 | 0.29 | 0.30 | -0.81 | -73.64% | 3,958 | 1,448 | 16.02% |
| XOM240510P00118000 | 2024-05-09 12:59PM EDT | 118.00 | 0.77 | 0.72 | 0.77 | -1.01 | -56.74% | 1,533 | 954 | 16.02% |
| XOM240510P00119000 | 2024-05-09 12:49PM EDT | 119.00 | 1.48 | 1.47 | 1.59 | -1.32 | -47.14% | 148 | 1,350 | 19.63% |
| XOM240510P00120000 | 2024-05-09 11:15AM EDT | 120.00 | 2.12 | 2.38 | 2.49 | -1.83 | -46.33% | 57 | 1,694 | 22.27% |
| XOM240510P00121000 | 2024-05-07 11:50AM EDT | 121.00 | 4.50 | 3.25 | 3.50 | 0.00 | - | 1 | 53 | 29.30% |
| XOM240510P00122000 | 2024-05-08 2:57PM EDT | 122.00 | 6.10 | 4.20 | 4.40 | 0.00 | - | 890 | 237 | 23.83% |
| XOM240510P00123000 | 2024-05-08 3:15PM EDT | 123.00 | 7.25 | 5.35 | 5.50 | 0.00 | - | 931 | 231 | 41.21% |
| XOM240510P00124000 | 2024-05-09 10:50AM EDT | 124.00 | 6.20 | 6.20 | 6.45 | -1.65 | -21.02% | 60 | 31 | 41.60% |
| XOM240510P00125000 | 2024-05-02 3:52PM EDT | 125.00 | 8.80 | 7.20 | 7.50 | 0.00 | - | 10 | 2 | 52.15% |
| XOM240510P00126000 | 2024-05-08 9:58AM EDT | 126.00 | 9.65 | 8.20 | 8.50 | 0.00 | - | 1 | 1 | 57.42% |
| XOM240510P00127000 | 2024-05-06 12:48PM EDT | 127.00 | 9.40 | 9.20 | 9.50 | 0.00 | - | 2 | 0 | 62.50% |
| XOM240510P00128000 | 2024-05-07 2:36PM EDT | 128.00 | 11.35 | 10.15 | 10.50 | 0.00 | - | 2 | 4 | 67.58% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 11.15 | 11.45 | 0.00 | - | 2 | 0 | 65.63% |
| XOM240510P00130000 | 2024-05-02 11:49AM EDT | 130.00 | 13.80 | 12.20 | 12.45 | 0.00 | - | - | 0 | 69.92% |
| XOM240510P00131000 | 2024-05-01 11:34AM EDT | 131.00 | 14.65 | 13.25 | 13.45 | 0.00 | - | - | 0 | 74.22% |
| XOM240510P00132000 | 2024-05-02 11:49AM EDT | 132.00 | 15.80 | 14.20 | 14.45 | 0.00 | - | - | 0 | 78.91% |
| XOM240510P00134000 | 2024-05-03 10:48AM EDT | 134.00 | 19.65 | 16.20 | 16.50 | 0.00 | - | 6 | 0 | 95.70% |
| XOM240510P00136000 | 2024-04-29 3:01PM EDT | 136.00 | 16.80 | 18.05 | 19.80 | 0.00 | - | - | 0 | 144.34% |
| PXD240510P00240000 | 2024-05-01 1:56PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | +0.10 | - | - | 2 | 0.00% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PXD240510P00250000 | 2024-05-01 1:59PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PXD240510P00255000 | 2024-05-02 11:49AM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD240510P00260000 | 2024-05-02 2:30PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 102 | 35 | 0.00% |
| PXD240510P00262500 | 2024-05-02 3:48PM EDT | 262.50 | 1.10 | 0.00 | 0.00 | +1.10 | - | - | 3 | 0.00% |
| PXD240510P00265000 | 2024-05-02 11:49AM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| PXD240510P00267500 | 2024-05-02 10:35AM EDT | 267.50 | 2.45 | 0.00 | 0.00 | +2.45 | - | - | 23 | 0.00% |
| PXD240510P00270000 | 2024-05-02 3:50PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| PXD240510P00272500 | 2024-05-02 11:47AM EDT | 272.50 | 4.30 | 0.00 | 0.00 | +4.30 | - | - | 19 | 0.00% |
| PXD240510P00277500 | 2024-05-01 11:33AM EDT | 277.50 | 14.26 | 0.00 | 0.00 | +14.26 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.