Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-04-26 9:45AM EDT | 105.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240531C00107000 | 2024-04-29 11:14AM EDT | 107.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531C00108000 | 2024-04-29 10:15AM EDT | 108.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240531C00110000 | 2024-04-22 9:34AM EDT | 110.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531C00111000 | 2024-04-17 12:03PM EDT | 111.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240531C00112000 | 2024-04-29 12:52PM EDT | 112.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531C00113000 | 2024-04-29 10:36AM EDT | 113.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240531C00114000 | 2024-04-26 3:36PM EDT | 114.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XOM240531C00115000 | 2024-04-29 2:11PM EDT | 115.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM240531C00116000 | 2024-04-29 11:59AM EDT | 116.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240531C00117000 | 2024-04-29 3:41PM EDT | 117.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| XOM240531C00118000 | 2024-04-29 3:19PM EDT | 118.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240531C00119000 | 2024-04-29 11:21AM EDT | 119.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240531C00120000 | 2024-04-29 3:14PM EDT | 120.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| XOM240531C00121000 | 2024-04-29 2:34PM EDT | 121.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| XOM240531C00122000 | 2024-04-29 3:41PM EDT | 122.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| XOM240531C00123000 | 2024-04-29 3:54PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| XOM240531C00124000 | 2024-04-29 3:46PM EDT | 124.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XOM240531C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 3.13% |
| XOM240531C00126000 | 2024-04-29 10:49AM EDT | 126.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOM240531C00127000 | 2024-04-29 2:59PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XOM240531C00128000 | 2024-04-29 2:59PM EDT | 128.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| XOM240531C00129000 | 2024-04-29 2:57PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM240531C00130000 | 2024-04-29 2:57PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XOM240531C00131000 | 2024-04-29 10:30AM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM240531C00132000 | 2024-04-29 9:55AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240531C00133000 | 2024-04-26 10:56AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240531C00134000 | 2024-04-26 12:33PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240531C00135000 | 2024-04-29 11:07AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XOM240531C00136000 | 2024-04-26 10:45AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XOM240531C00140000 | 2024-04-29 1:28PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240531C00145000 | 2024-04-25 11:31AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240531P00095000 | 2024-04-29 12:18PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XOM240531P00100000 | 2024-04-29 11:42AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOM240531P00104000 | 2024-04-24 9:34AM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240531P00105000 | 2024-04-23 11:20AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOM240531P00106000 | 2024-04-25 1:44PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOM240531P00107000 | 2024-04-26 3:27PM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XOM240531P00108000 | 2024-04-29 3:15PM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM240531P00109000 | 2024-04-29 2:32PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOM240531P00110000 | 2024-04-29 12:49PM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| XOM240531P00111000 | 2024-04-29 1:22PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM240531P00112000 | 2024-04-29 2:32PM EDT | 112.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XOM240531P00113000 | 2024-04-29 3:52PM EDT | 113.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| XOM240531P00114000 | 2024-04-29 3:20PM EDT | 114.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| XOM240531P00115000 | 2024-04-29 3:18PM EDT | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| XOM240531P00116000 | 2024-04-29 3:43PM EDT | 116.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOM240531P00117000 | 2024-04-29 2:51PM EDT | 117.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| XOM240531P00118000 | 2024-04-29 3:18PM EDT | 118.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOM240531P00119000 | 2024-04-29 2:54PM EDT | 119.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| XOM240531P00120000 | 2024-04-29 3:59PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XOM240531P00121000 | 2024-04-29 10:10AM EDT | 121.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240531P00122000 | 2024-04-29 1:27PM EDT | 122.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240531P00123000 | 2024-04-25 3:13PM EDT | 123.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XOM240531P00124000 | 2024-04-29 3:04PM EDT | 124.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00125000 | 2024-04-29 3:44PM EDT | 125.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240531P00126000 | 2024-04-29 9:41AM EDT | 126.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00127000 | 2024-04-29 2:13PM EDT | 127.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240531P00129000 | 2024-04-24 1:38PM EDT | 129.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.