Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 39.05 | 39.45 | 0.00 | - | 1 | 1 | 57.81% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 19.05 | 19.55 | 0.00 | - | 5 | 3 | 43.26% |
| XOM240524C00104000 | 2024-04-26 11:19AM EDT | 104.00 | 12.66 | 14.90 | 15.50 | 0.00 | - | 4 | 4 | 34.08% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 13.90 | 14.55 | 0.00 | - | 4 | 8 | 33.45% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 12.90 | 13.60 | 0.00 | - | - | 2 | 32.62% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 12.05 | 12.50 | 0.00 | - | 1 | 2 | 28.32% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 11.05 | 11.60 | 0.00 | - | 8 | 44 | 28.61% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 10.05 | 10.80 | 0.00 | - | - | 1 | 30.08% |
| XOM240524C00110000 | 2024-04-26 9:36AM EDT | 110.00 | 8.06 | 9.15 | 9.60 | 0.00 | - | 1 | 16 | 24.56% |
| XOM240524C00111000 | 2024-04-26 2:01PM EDT | 111.00 | 7.96 | 8.25 | 8.60 | 0.00 | - | 105 | 114 | 22.51% |
| XOM240524C00112000 | 2024-04-29 9:54AM EDT | 112.00 | 8.25 | 7.10 | 7.70 | 0.00 | - | 1 | 613 | 22.02% |
| XOM240524C00113000 | 2024-04-26 11:13AM EDT | 113.00 | 4.58 | 6.55 | 6.70 | 0.00 | - | 2 | 26 | 19.83% |
| XOM240524C00114000 | 2024-04-29 9:51AM EDT | 114.00 | 6.05 | 5.70 | 5.90 | 0.00 | - | 1 | 6 | 20.07% |
| XOM240524C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 4.97 | 4.90 | 5.00 | 0.00 | - | 11 | 33 | 18.73% |
| XOM240524C00116000 | 2024-04-29 12:17PM EDT | 116.00 | 4.74 | 4.15 | 4.30 | 0.00 | - | 7 | 34 | 19.04% |
| XOM240524C00117000 | 2024-04-30 11:13AM EDT | 117.00 | 3.65 | 3.50 | 3.60 | -0.25 | -6.41% | 36 | 149 | 18.78% |
| XOM240524C00118000 | 2024-04-30 10:44AM EDT | 118.00 | 3.00 | 2.88 | 2.97 | 0.00 | - | 41 | 383 | 18.59% |
| XOM240524C00119000 | 2024-04-30 10:53AM EDT | 119.00 | 2.62 | 2.34 | 2.39 | -0.07 | -2.60% | 44 | 228 | 18.27% |
| XOM240524C00120000 | 2024-04-30 9:50AM EDT | 120.00 | 2.00 | 1.86 | 1.91 | -0.14 | -6.54% | 19 | 411 | 18.21% |
| XOM240524C00121000 | 2024-04-30 11:53AM EDT | 121.00 | 1.44 | 1.46 | 1.50 | -0.28 | -16.28% | 137 | 400 | 18.15% |
| XOM240524C00122000 | 2024-04-30 10:50AM EDT | 122.00 | 1.30 | 1.15 | 1.19 | 0.00 | - | 4 | 1,387 | 18.38% |
| XOM240524C00123000 | 2024-04-29 3:50PM EDT | 123.00 | 1.05 | 0.88 | 0.91 | 0.00 | - | 46 | 187 | 18.38% |
| XOM240524C00124000 | 2024-04-29 2:18PM EDT | 124.00 | 0.71 | 0.67 | 0.70 | 0.00 | - | 5 | 46 | 18.56% |
| XOM240524C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 0.54 | 0.48 | 0.53 | -0.10 | -15.62% | 2,605 | 455 | 18.68% |
| XOM240524C00126000 | 2024-04-29 3:55PM EDT | 126.00 | 0.46 | 0.36 | 0.39 | 0.00 | - | 44 | 74 | 18.70% |
| XOM240524C00127000 | 2024-04-30 10:39AM EDT | 127.00 | 0.32 | 0.27 | 0.29 | -0.05 | -13.51% | 1 | 499 | 18.87% |
| XOM240524C00128000 | 2024-04-29 1:46PM EDT | 128.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 2 | 2,024 | 19.19% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 3 | 99 | 19.53% |
| XOM240524C00130000 | 2024-04-30 9:59AM EDT | 130.00 | 0.16 | 0.12 | 0.13 | +0.01 | +6.67% | 25 | 585 | 19.87% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 24 | 20.61% |
| XOM240524C00132000 | 2024-04-26 3:07PM EDT | 132.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 220 | 21.14% |
| XOM240524C00133000 | 2024-04-26 9:36AM EDT | 133.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 10 | 21.97% |
| XOM240524C00134000 | 2024-04-15 12:01PM EDT | 134.00 | 0.39 | 0.05 | 0.07 | 0.00 | - | - | 1 | 22.66% |
| XOM240524C00135000 | 2024-04-30 9:39AM EDT | 135.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 5 | 69 | 23.34% |
| XOM240524C00136000 | 2024-04-26 12:39PM EDT | 136.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 7 | 23.83% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 140.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 505 | 348 | 27.34% |
| XOM240524C00145000 | 2024-04-29 1:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 91 | 29.69% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 34.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 1 | 50.39% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 1 | 5 | 37.89% |
| XOM240524P00100000 | 2024-04-29 10:58AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 157 | 31.25% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 2 | 2 | 25.78% |
| XOM240524P00105000 | 2024-04-29 1:34PM EDT | 105.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 96 | 24.90% |
| XOM240524P00106000 | 2024-04-29 9:59AM EDT | 106.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 7 | 24.32% |
| XOM240524P00107000 | 2024-04-26 11:33AM EDT | 107.00 | 0.27 | 0.10 | 0.11 | 0.00 | - | 3 | 213 | 23.54% |
| XOM240524P00108000 | 2024-04-30 10:58AM EDT | 108.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 10 | 72 | 23.24% |
| XOM240524P00109000 | 2024-04-26 11:45AM EDT | 109.00 | 0.45 | 0.18 | 0.20 | 0.00 | - | 24 | 24 | 22.85% |
| XOM240524P00110000 | 2024-04-30 11:55AM EDT | 110.00 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 6 | 420 | 22.41% |
| XOM240524P00111000 | 2024-04-29 9:46AM EDT | 111.00 | 0.38 | 0.33 | 0.35 | 0.00 | - | 5 | 148 | 22.17% |
| XOM240524P00112000 | 2024-04-30 11:16AM EDT | 112.00 | 0.43 | 0.45 | 0.48 | 0.00 | - | 10 | 205 | 22.17% |
| XOM240524P00113000 | 2024-04-30 11:09AM EDT | 113.00 | 0.54 | 0.60 | 0.63 | -0.04 | -6.90% | 78 | 1,134 | 21.97% |
| XOM240524P00114000 | 2024-04-30 11:48AM EDT | 114.00 | 0.82 | 0.80 | 0.82 | +0.05 | +6.49% | 3 | 99 | 21.80% |
| XOM240524P00115000 | 2024-04-30 11:33AM EDT | 115.00 | 1.01 | 1.03 | 1.06 | -0.07 | -6.48% | 36 | 252 | 21.73% |
| XOM240524P00116000 | 2024-04-30 11:44AM EDT | 116.00 | 1.32 | 1.34 | 1.37 | +0.10 | +8.20% | 10 | 211 | 21.84% |
| XOM240524P00117000 | 2024-04-30 11:52AM EDT | 117.00 | 1.77 | 1.71 | 1.75 | +0.06 | +3.51% | 11 | 120 | 22.07% |
| XOM240524P00118000 | 2024-04-30 10:21AM EDT | 118.00 | 2.01 | 2.13 | 2.19 | +0.01 | +0.50% | 5 | 220 | 22.30% |
| XOM240524P00119000 | 2024-04-30 10:44AM EDT | 119.00 | 2.59 | 2.66 | 2.71 | +0.03 | +1.17% | 66 | 192 | 22.71% |
| XOM240524P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 3.05 | 3.20 | 3.30 | 0.00 | - | 64 | 275 | 23.22% |
| XOM240524P00121000 | 2024-04-29 2:03PM EDT | 121.00 | 3.78 | 3.80 | 3.95 | 0.00 | - | 1 | 131 | 23.78% |
| XOM240524P00122000 | 2024-04-29 2:03PM EDT | 122.00 | 4.50 | 4.45 | 4.60 | -0.02 | -0.44% | 2 | 169 | 23.95% |
| XOM240524P00123000 | 2024-04-25 3:25PM EDT | 123.00 | 5.15 | 5.20 | 5.35 | +1.05 | +25.61% | 5 | 28 | 24.59% |
| XOM240524P00124000 | 2024-04-30 10:50AM EDT | 124.00 | 5.77 | 6.05 | 6.20 | -0.31 | -5.10% | 15 | 37 | 25.83% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 125.00 | 6.55 | 6.90 | 7.10 | 0.00 | - | 1 | 36 | 27.32% |
| XOM240524P00126000 | 2024-04-29 11:44AM EDT | 126.00 | 7.45 | 7.80 | 7.95 | 0.00 | - | 20 | 13 | 28.10% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 8.70 | 9.10 | 0.00 | - | 1 | 10 | 31.89% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 9.55 | 9.95 | 0.00 | - | 1 | 12 | 32.42% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 10.55 | 11.00 | 0.00 | - | 8 | 18 | 35.03% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 11.40 | 12.05 | 0.00 | - | 1 | 2 | 37.62% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 17.30 | 17.90 | 0.00 | - | 4 | 1 | 46.90% |
© 2024 Yahoo. All rights reserved.