Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00100000 | 2024-04-15 12:24PM EDT | 100.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510C00101000 | 2024-04-26 12:25PM EDT | 101.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00104000 | 2024-04-26 9:59AM EDT | 104.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240510C00106000 | 2024-04-26 10:27AM EDT | 106.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240510C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XOM240510C00110000 | 2024-04-29 12:37PM EDT | 110.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XOM240510C00111000 | 2024-04-26 3:07PM EDT | 111.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240510C00112000 | 2024-04-29 1:37PM EDT | 112.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00113000 | 2024-04-29 9:51AM EDT | 113.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240510C00114000 | 2024-04-29 3:01PM EDT | 114.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM240510C00115000 | 2024-04-29 1:10PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XOM240510C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM240510C00117000 | 2024-04-29 11:04AM EDT | 117.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| XOM240510C00118000 | 2024-04-29 3:04PM EDT | 118.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| XOM240510C00119000 | 2024-04-29 3:55PM EDT | 119.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| XOM240510C00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.78% |
| XOM240510C00121000 | 2024-04-29 3:58PM EDT | 121.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 1.56% |
| XOM240510C00122000 | 2024-04-29 3:59PM EDT | 122.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 3.13% |
| XOM240510C00123000 | 2024-04-29 3:59PM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| XOM240510C00124000 | 2024-04-29 3:54PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| XOM240510C00125000 | 2024-04-29 3:53PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| XOM240510C00126000 | 2024-04-29 3:42PM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XOM240510C00127000 | 2024-04-29 2:26PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| XOM240510C00128000 | 2024-04-29 1:37PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOM240510C00129000 | 2024-04-29 11:08AM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240510C00130000 | 2024-04-29 2:32PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XOM240510C00131000 | 2024-04-29 12:01PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOM240510C00132000 | 2024-04-26 9:44AM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOM240510C00133000 | 2024-04-24 10:08AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XOM240510C00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOM240510C00136000 | 2024-04-26 9:37AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOM240510P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240510P00103000 | 2024-04-25 12:06PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XOM240510P00106000 | 2024-04-25 12:06PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240510P00107000 | 2024-04-29 1:24PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XOM240510P00109000 | 2024-04-26 3:48PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOM240510P00110000 | 2024-04-29 2:54PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XOM240510P00111000 | 2024-04-29 2:03PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| XOM240510P00112000 | 2024-04-29 3:40PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| XOM240510P00113000 | 2024-04-29 3:57PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 6.25% |
| XOM240510P00114000 | 2024-04-29 3:19PM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XOM240510P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| XOM240510P00116000 | 2024-04-29 3:58PM EDT | 116.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| XOM240510P00117000 | 2024-04-29 3:57PM EDT | 117.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| XOM240510P00118000 | 2024-04-29 3:57PM EDT | 118.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,274 | 0 | 1.56% |
| XOM240510P00119000 | 2024-04-29 3:59PM EDT | 119.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 0.78% |
| XOM240510P00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 0.00% |
| XOM240510P00121000 | 2024-04-29 3:24PM EDT | 121.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| XOM240510P00122000 | 2024-04-29 10:49AM EDT | 122.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240510P00123000 | 2024-04-29 3:59PM EDT | 123.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240510P00124000 | 2024-04-29 3:49PM EDT | 124.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XOM240510P00126000 | 2024-04-26 1:10PM EDT | 126.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240510P00128000 | 2024-04-26 9:43AM EDT | 128.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.