Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 32.70 | 35.75 | 0.00 | - | 1 | 6 | 171.09% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 27.80 | 30.75 | 0.00 | - | 1 | 8 | 151.76% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 23.35 | 24.50 | 0.00 | - | - | 4 | 144.73% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 18.75 | 19.20 | 0.00 | - | - | 2 | 95.90% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 17.75 | 18.15 | 0.00 | - | - | 6 | 86.33% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 16.65 | 17.10 | 0.00 | - | 1 | 1 | 75.59% |
| XOM240503C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.65 | 14.80 | 15.35 | 0.00 | - | 10 | 12 | 63.67% |
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 13.57 | 13.80 | 14.10 | 0.00 | - | 15 | 61 | 63.48% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 12.80 | 13.50 | 0.00 | - | 2 | 7 | 64.65% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 11.75 | 13.20 | 0.00 | - | 1 | 22 | 80.08% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.62 | 10.80 | 11.55 | 0.00 | - | 2 | 14 | 58.01% |
| XOM240503C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.60 | 9.55 | 10.45 | +0.10 | +0.95% | 10 | 552 | 68.56% |
| XOM240503C00110000 | 2024-04-30 12:51PM EDT | 110.00 | 8.55 | 8.70 | 9.15 | -0.73 | -7.87% | 31 | 431 | 47.27% |
| XOM240503C00111000 | 2024-04-30 12:55PM EDT | 111.00 | 7.60 | 7.85 | 8.20 | -1.20 | -13.64% | 30 | 46 | 46.09% |
| XOM240503C00112000 | 2024-04-30 10:25AM EDT | 112.00 | 7.32 | 6.90 | 7.10 | -0.34 | -4.44% | 45 | 85 | 34.96% |
| XOM240503C00113000 | 2024-04-29 11:23AM EDT | 113.00 | 6.53 | 5.90 | 6.35 | 0.00 | - | 23 | 472 | 43.46% |
| XOM240503C00114000 | 2024-04-30 12:33PM EDT | 114.00 | 4.85 | 4.90 | 5.10 | -0.60 | -11.01% | 2 | 101 | 26.56% |
| XOM240503C00115000 | 2024-04-30 1:09PM EDT | 115.00 | 3.65 | 3.95 | 4.10 | -1.05 | -22.34% | 16 | 411 | 22.27% |
| XOM240503C00116000 | 2024-04-30 1:06PM EDT | 116.00 | 2.72 | 3.10 | 3.25 | -0.74 | -21.39% | 18 | 534 | 23.93% |
| XOM240503C00117000 | 2024-04-30 1:23PM EDT | 117.00 | 2.31 | 2.28 | 2.48 | -0.49 | -17.50% | 115 | 1,101 | 24.66% |
| XOM240503C00118000 | 2024-04-30 1:33PM EDT | 118.00 | 1.56 | 1.57 | 1.60 | -0.53 | -25.36% | 408 | 1,388 | 20.46% |
| XOM240503C00119000 | 2024-04-30 1:30PM EDT | 119.00 | 1.04 | 1.00 | 1.05 | -0.45 | -30.20% | 2,245 | 2,941 | 20.97% |
| XOM240503C00120000 | 2024-04-30 1:32PM EDT | 120.00 | 0.59 | 0.58 | 0.60 | -0.41 | -41.00% | 4,606 | 4,100 | 20.39% |
| XOM240503C00121000 | 2024-04-30 1:32PM EDT | 121.00 | 0.32 | 0.31 | 0.33 | -0.27 | -45.76% | 2,034 | 2,033 | 20.61% |
| XOM240503C00122000 | 2024-04-30 1:07PM EDT | 122.00 | 0.13 | 0.16 | 0.18 | -0.21 | -61.76% | 1,121 | 1,674 | 21.29% |
| XOM240503C00123000 | 2024-04-30 1:33PM EDT | 123.00 | 0.09 | 0.08 | 0.09 | -0.08 | -50.00% | 744 | 2,859 | 21.68% |
| XOM240503C00124000 | 2024-04-30 1:07PM EDT | 124.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 143 | 843 | 22.75% |
| XOM240503C00125000 | 2024-04-30 1:32PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 501 | 1,754 | 24.02% |
| XOM240503C00126000 | 2024-04-30 1:07PM EDT | 126.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 731 | 25.78% |
| XOM240503C00127000 | 2024-04-30 11:39AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 1,191 | 28.52% |
| XOM240503C00128000 | 2024-04-30 12:33PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 156 | 308 | 31.64% |
| XOM240503C00129000 | 2024-04-30 1:07PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 239 | 34.38% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 34.38% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 70 | 39.84% |
| XOM240503C00132000 | 2024-04-29 9:54AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 39.06% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 127 | 145 | 69.34% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 525 | 72.95% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 179 | 708 | 66.80% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 2 | 49 | 87.11% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 166 | 183 | 83.30% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 1 | 90.63% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 93.16% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 77.34% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 103.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 165.63% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 152.34% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 7 | 128.32% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 106.64% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 64.06% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 56.25% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 57.03% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 89 | 94.53% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 53.13% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 46.88% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 47.66% |
| XOM240503P00107000 | 2024-04-29 10:10AM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 766 | 44.53% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 37.50% |
| XOM240503P00109000 | 2024-04-30 10:48AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 34.38% |
| XOM240503P00110000 | 2024-04-30 1:10PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 997 | 34.38% |
| XOM240503P00111000 | 2024-04-30 11:04AM EDT | 111.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 7 | 273 | 32.81% |
| XOM240503P00112000 | 2024-04-30 1:01PM EDT | 112.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 725 | 28.91% |
| XOM240503P00113000 | 2024-04-30 1:18PM EDT | 113.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 44 | 4,439 | 27.74% |
| XOM240503P00114000 | 2024-04-30 1:26PM EDT | 114.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3,122 | 3,683 | 25.49% |
| XOM240503P00115000 | 2024-04-30 1:28PM EDT | 115.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 449 | 1,947 | 24.22% |
| XOM240503P00116000 | 2024-04-30 1:30PM EDT | 116.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 2,988 | 4,868 | 23.10% |
| XOM240503P00117000 | 2024-04-30 1:33PM EDT | 117.00 | 0.37 | 0.36 | 0.37 | +0.09 | +32.14% | 3,735 | 2,467 | 22.22% |
| XOM240503P00118000 | 2024-04-30 1:29PM EDT | 118.00 | 0.64 | 0.65 | 0.66 | +0.19 | +42.22% | 3,701 | 2,678 | 22.10% |
| XOM240503P00119000 | 2024-04-30 1:32PM EDT | 119.00 | 1.07 | 1.04 | 1.07 | +0.24 | +28.92% | 7,264 | 2,302 | 21.68% |
| XOM240503P00120000 | 2024-04-30 1:19PM EDT | 120.00 | 1.66 | 1.62 | 1.64 | +0.37 | +28.68% | 1,624 | 2,840 | 21.58% |
| XOM240503P00121000 | 2024-04-30 1:12PM EDT | 121.00 | 2.70 | 2.34 | 2.45 | +0.72 | +36.36% | 287 | 1,068 | 24.07% |
| XOM240503P00122000 | 2024-04-30 1:27PM EDT | 122.00 | 3.25 | 3.20 | 3.35 | +0.52 | +19.05% | 61 | 905 | 27.25% |
| XOM240503P00123000 | 2024-04-30 1:01PM EDT | 123.00 | 4.80 | 4.05 | 4.25 | +1.05 | +28.00% | 26 | 639 | 29.20% |
| XOM240503P00124000 | 2024-04-30 12:55PM EDT | 124.00 | 5.60 | 5.05 | 5.30 | +0.95 | +20.43% | 25 | 89 | 35.79% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 5.90 | 6.25 | 0.00 | - | 1 | 36 | 38.48% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 6.40 | 7.70 | 0.00 | - | 11 | 0 | 58.64% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 7.45 | 8.25 | 0.00 | - | 5 | 0 | 47.07% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 8.95 | 9.30 | 0.00 | - | 2 | 0 | 53.52% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 9.00 | 10.20 | 0.00 | - | 4 | 0 | 52.44% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 10.35 | 11.30 | 0.00 | - | 1 | 0 | 61.62% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 11.95 | 12.25 | 0.00 | - | - | 0 | 52.73% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 14.00 | 14.25 | 0.00 | - | 4 | 0 | 61.52% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 14.35 | 15.60 | 0.00 | - | 14 | 0 | 91.02% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 15.95 | 16.25 | 0.00 | - | 1 | 0 | 65.82% |
| XOM240503P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 18.50 | 19.05 | 19.30 | -2.25 | -10.84% | 21 | 0 | 82.03% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 25.45 | 26.95 | 0.00 | - | 2 | 0 | 105.66% |
© 2024 Yahoo. All rights reserved.