Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00050000 | 2024-04-12 2:43PM EDT | 50.00 | 70.40 | 68.90 | 69.70 | 0.00 | - | 6 | 6 | 140.63% |
| XOM240517C00055000 | 2024-02-15 2:40PM EDT | 55.00 | 48.91 | 55.35 | 58.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240517C00060000 | 2024-04-25 9:51AM EDT | 60.00 | 60.60 | 58.90 | 59.40 | 0.00 | - | 2 | 9 | 139.45% |
| XOM240517C00065000 | 2024-04-22 11:10AM EDT | 65.00 | 55.45 | 53.95 | 54.45 | 0.00 | - | - | 47 | 130.86% |
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 70.00 | 49.95 | 48.90 | 49.45 | 0.00 | - | 4 | 5 | 116.60% |
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 75.00 | 46.00 | 43.90 | 44.40 | 0.00 | - | 34 | 40 | 97.85% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 80.00 | 40.80 | 38.90 | 39.40 | 0.00 | - | 7 | 20 | 85.55% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 35.35 | 33.95 | 34.70 | 0.00 | - | 9 | 106 | 64.84% |
| XOM240517C00090000 | 2024-04-26 10:03AM EDT | 90.00 | 28.00 | 28.90 | 29.70 | 0.00 | - | 1 | 419 | 50.00% |
| XOM240517C00095000 | 2024-04-18 2:51PM EDT | 95.00 | 23.50 | 24.15 | 24.50 | 0.00 | - | 53 | 927 | 58.40% |
| XOM240517C00100000 | 2024-04-30 10:47AM EDT | 100.00 | 19.68 | 19.15 | 19.55 | -0.05 | -0.25% | 1 | 2,072 | 49.22% |
| XOM240517C00105000 | 2024-04-29 3:27PM EDT | 105.00 | 14.20 | 14.15 | 14.50 | -0.33 | -2.27% | 1 | 9,061 | 36.33% |
| XOM240517C00108000 | 2024-04-25 10:00AM EDT | 108.00 | 12.75 | 11.25 | 11.85 | 0.00 | - | - | 9 | 38.14% |
| XOM240517C00109000 | 2024-04-23 9:57AM EDT | 109.00 | 11.55 | 10.30 | 10.45 | 0.00 | - | - | 9 | 26.07% |
| XOM240517C00110000 | 2024-04-30 12:07PM EDT | 110.00 | 9.38 | 9.40 | 9.55 | -0.47 | -4.77% | 22 | 14,308 | 26.71% |
| XOM240517C00111000 | 2024-04-30 11:00AM EDT | 111.00 | 8.70 | 8.40 | 8.65 | +1.70 | +24.29% | 18 | 37 | 26.66% |
| XOM240517C00112000 | 2024-04-30 9:32AM EDT | 112.00 | 7.21 | 7.40 | 7.65 | -0.72 | -9.08% | 2 | 182 | 24.22% |
| XOM240517C00113000 | 2024-04-26 3:09PM EDT | 113.00 | 6.35 | 6.50 | 6.70 | 0.00 | - | 32 | 41 | 22.63% |
| XOM240517C00114000 | 2024-04-26 12:04PM EDT | 114.00 | 4.60 | 5.65 | 5.80 | 0.00 | - | 91 | 84 | 21.63% |
| XOM240517C00115000 | 2024-04-30 11:50AM EDT | 115.00 | 4.73 | 4.80 | 4.95 | -0.57 | -10.75% | 33 | 24,121 | 20.92% |
| XOM240517C00116000 | 2024-04-29 11:28AM EDT | 116.00 | 4.22 | 4.00 | 4.15 | 0.00 | - | 50 | 83 | 20.31% |
| XOM240517C00117000 | 2024-04-30 11:47AM EDT | 117.00 | 3.25 | 3.20 | 3.35 | -0.40 | -10.96% | 20 | 1,033 | 19.18% |
| XOM240517C00118000 | 2024-04-30 11:30AM EDT | 118.00 | 2.85 | 2.69 | 2.72 | -0.13 | -4.36% | 12 | 984 | 19.17% |
| XOM240517C00119000 | 2024-04-30 12:08PM EDT | 119.00 | 2.12 | 2.12 | 2.15 | -0.28 | -11.67% | 111 | 324 | 19.02% |
| XOM240517C00120000 | 2024-04-30 12:07PM EDT | 120.00 | 1.60 | 1.61 | 1.63 | -0.26 | -13.98% | 463 | 24,672 | 18.58% |
| XOM240517C00121000 | 2024-04-30 11:59AM EDT | 121.00 | 1.18 | 1.20 | 1.25 | -0.21 | -15.11% | 188 | 848 | 18.73% |
| XOM240517C00122000 | 2024-04-30 11:40AM EDT | 122.00 | 0.98 | 0.88 | 0.90 | -0.07 | -6.67% | 68 | 486 | 18.41% |
| XOM240517C00123000 | 2024-04-30 12:03PM EDT | 123.00 | 0.61 | 0.65 | 0.66 | -0.20 | -24.69% | 47 | 772 | 18.56% |
| XOM240517C00124000 | 2024-04-30 11:45AM EDT | 124.00 | 0.49 | 0.46 | 0.48 | -0.10 | -16.95% | 46 | 229 | 18.75% |
| XOM240517C00125000 | 2024-04-30 12:08PM EDT | 125.00 | 0.34 | 0.31 | 0.33 | -0.08 | -21.05% | 741 | 19,300 | 18.70% |
| XOM240517C00126000 | 2024-04-30 11:21AM EDT | 126.00 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 20 | 280 | 19.09% |
| XOM240517C00127000 | 2024-04-30 11:30AM EDT | 127.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 707 | 319 | 19.34% |
| XOM240517C00128000 | 2024-04-30 9:53AM EDT | 128.00 | 0.17 | 0.11 | 0.13 | +0.02 | +13.33% | 7 | 55 | 19.97% |
| XOM240517C00129000 | 2024-04-29 10:25AM EDT | 129.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 1 | 132 | 20.61% |
| XOM240517C00130000 | 2024-04-30 11:36AM EDT | 130.00 | 0.07 | 0.06 | 0.07 | -0.02 | -20.00% | 36 | 10,503 | 20.80% |
| XOM240517C00131000 | 2024-04-30 10:50AM EDT | 131.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 9 | 103 | 21.78% |
| XOM240517C00132000 | 2024-04-30 9:32AM EDT | 132.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 17 | 22.56% |
| XOM240517C00133000 | 2024-04-30 11:30AM EDT | 133.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 25 | 23.24% |
| XOM240517C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 29 | 24.51% |
| XOM240517C00135000 | 2024-04-30 9:32AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 4,715 | 24.81% |
| XOM240517C00140000 | 2024-04-29 12:15PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,699 | 30.86% |
| XOM240517C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 1,266 | 36.72% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 995 | 42.19% |
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 50.39% |
| XOM240517C00160000 | 2024-04-25 2:19PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00050000 | 2024-02-14 4:26PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 155.47% |
| XOM240517P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 71 | 118.95% |
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 101.17% |
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 80.47% |
| XOM240517P00080000 | 2024-04-19 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,168 | 70.31% |
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 169 | 60.16% |
| XOM240517P00090000 | 2024-04-30 10:29AM EDT | 90.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 7,151 | 52.34% |
| XOM240517P00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 4,729 | 43.16% |
| XOM240517P00100000 | 2024-04-30 11:03AM EDT | 100.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 27 | 16,487 | 36.91% |
| XOM240517P00105000 | 2024-04-30 10:57AM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 72 | 7,566 | 26.95% |
| XOM240517P00107000 | 2024-04-30 11:03AM EDT | 107.00 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 1 | 26 | 25.00% |
| XOM240517P00108000 | 2024-04-30 11:14AM EDT | 108.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 15 | 47 | 24.41% |
| XOM240517P00109000 | 2024-04-26 3:58PM EDT | 109.00 | 0.11 | 0.09 | 0.10 | -0.11 | -50.00% | 20 | 45 | 23.44% |
| XOM240517P00110000 | 2024-04-30 11:47AM EDT | 110.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 222 | 12,332 | 23.34% |
| XOM240517P00111000 | 2024-04-30 11:05AM EDT | 111.00 | 0.16 | 0.18 | 0.20 | -0.08 | -33.33% | 7 | 47 | 22.71% |
| XOM240517P00112000 | 2024-04-30 11:55AM EDT | 112.00 | 0.30 | 0.26 | 0.29 | +0.02 | +7.14% | 60 | 363 | 22.61% |
| XOM240517P00113000 | 2024-04-30 12:06PM EDT | 113.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 2,707 | 3,053 | 22.29% |
| XOM240517P00114000 | 2024-04-30 11:40AM EDT | 114.00 | 0.59 | 0.55 | 0.57 | +0.05 | +9.26% | 461 | 1,197 | 22.36% |
| XOM240517P00115000 | 2024-04-30 11:57AM EDT | 115.00 | 0.79 | 0.77 | 0.79 | +0.06 | +8.22% | 440 | 5,669 | 22.46% |
| XOM240517P00116000 | 2024-04-30 11:33AM EDT | 116.00 | 1.03 | 1.05 | 1.08 | 0.00 | - | 656 | 438 | 22.73% |
| XOM240517P00117000 | 2024-04-30 12:09PM EDT | 117.00 | 1.39 | 1.38 | 1.40 | +0.02 | +1.45% | 856 | 496 | 22.63% |
| XOM240517P00118000 | 2024-04-30 11:47AM EDT | 118.00 | 1.81 | 1.82 | 1.85 | -0.04 | -2.16% | 358 | 460 | 23.19% |
| XOM240517P00119000 | 2024-04-30 11:51AM EDT | 119.00 | 2.42 | 2.29 | 2.33 | +0.19 | +8.52% | 323 | 1,708 | 23.39% |
| XOM240517P00120000 | 2024-04-30 11:58AM EDT | 120.00 | 2.90 | 2.87 | 2.91 | +0.20 | +7.41% | 61 | 6,448 | 23.90% |
| XOM240517P00121000 | 2024-04-30 11:52AM EDT | 121.00 | 3.62 | 3.55 | 3.65 | -0.57 | -13.60% | 29 | 369 | 25.42% |
| XOM240517P00122000 | 2024-04-30 10:13AM EDT | 122.00 | 4.15 | 4.20 | 4.30 | +0.15 | +3.75% | 7 | 341 | 25.51% |
| XOM240517P00123000 | 2024-04-30 11:47AM EDT | 123.00 | 5.05 | 4.95 | 5.10 | +0.33 | +6.99% | 8 | 273 | 26.69% |
| XOM240517P00124000 | 2024-04-26 3:10PM EDT | 124.00 | 6.28 | 5.55 | 5.95 | 0.00 | - | 48 | 77 | 28.05% |
| XOM240517P00125000 | 2024-04-29 3:08PM EDT | 125.00 | 6.35 | 6.60 | 6.80 | -0.45 | -6.62% | 2 | 926 | 29.10% |
| XOM240517P00126000 | 2024-04-25 10:50AM EDT | 126.00 | 6.95 | 7.55 | 7.75 | 0.00 | - | - | 25 | 31.13% |
| XOM240517P00127000 | 2024-04-25 10:41AM EDT | 127.00 | 7.80 | 8.50 | 8.85 | 0.00 | - | - | 12 | 34.94% |
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 130.00 | 12.92 | 11.45 | 11.75 | 0.00 | - | 1 | 1,196 | 40.77% |
| XOM240517P00131000 | 2024-04-23 10:27AM EDT | 131.00 | 11.58 | 12.45 | 12.65 | 0.00 | - | - | 2 | 41.53% |
| XOM240517P00134000 | 2024-04-23 9:45AM EDT | 134.00 | 14.60 | 15.40 | 15.85 | 0.00 | - | - | 3 | 51.00% |
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 135.00 | 15.73 | 16.30 | 16.60 | 0.00 | - | 1 | 80 | 49.05% |
| XOM240517P00140000 | 2024-04-19 3:41PM EDT | 140.00 | 20.48 | 21.35 | 21.60 | 0.00 | - | 1 | 124 | 56.10% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 145.00 | 26.40 | 26.40 | 26.75 | 0.00 | - | - | 30 | 66.80% |
© 2024 Yahoo. All rights reserved.