Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 2024-04-19 3:47PM EDT | 90.00 | 29.94 | 26.45 | 29.00 | 0.00 | - | 1 | 1 | 334.38% |
| XOM240426C00093000 | 2024-03-22 12:58PM EDT | 93.00 | 19.55 | 24.75 | 29.00 | 0.00 | - | 3 | 2 | 398.63% |
| XOM240426C00094000 | 2024-03-07 2:55PM EDT | 94.00 | 14.30 | 25.65 | 30.00 | 0.00 | - | - | 1 | 529.30% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 95.00 | 28.75 | 23.35 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00096000 | 2024-04-16 2:09PM EDT | 96.00 | 23.10 | 21.65 | 22.55 | 0.00 | - | - | 0 | 0.00% |
| XOM240426C00097000 | 2024-04-25 2:33PM EDT | 97.00 | 24.14 | 20.60 | 22.80 | 0.00 | - | 35 | 35 | 207.03% |
| XOM240426C00098000 | 2024-04-16 2:09PM EDT | 98.00 | 21.10 | 19.15 | 20.50 | 0.00 | - | - | 0 | 0.00% |
| XOM240426C00099000 | 2024-03-25 9:41AM EDT | 99.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00100000 | 2024-04-26 1:50PM EDT | 100.00 | 18.37 | 18.35 | 18.75 | -2.91 | -13.67% | 5 | 17 | 190.63% |
| XOM240426C00101000 | 2024-04-26 12:25PM EDT | 101.00 | 17.27 | 17.05 | 17.55 | -1.98 | -10.29% | 6 | 9 | 0.00% |
| XOM240426C00102000 | 2024-04-10 10:10AM EDT | 102.00 | 15.70 | 15.85 | 17.85 | -4.50 | -22.28% | 2 | 9 | 187.70% |
| XOM240426C00103000 | 2024-04-26 10:55AM EDT | 103.00 | 13.30 | 15.15 | 15.65 | -4.40 | -24.86% | 15 | 30 | 142.58% |
| XOM240426C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.55 | 14.35 | 14.50 | -3.62 | -22.39% | 14 | 29 | 0.00% |
| XOM240426C00105000 | 2024-04-26 1:33PM EDT | 105.00 | 12.93 | 13.35 | 13.50 | -2.66 | -17.06% | 2 | 131 | 0.00% |
| XOM240426C00106000 | 2024-04-26 9:56AM EDT | 106.00 | 11.49 | 12.20 | 12.65 | -3.38 | -22.73% | 1 | 68 | 117.97% |
| XOM240426C00107000 | 2024-04-26 9:58AM EDT | 107.00 | 10.48 | 11.30 | 11.50 | -2.73 | -20.67% | 42 | 128 | 0.00% |
| XOM240426C00108000 | 2024-04-26 9:30AM EDT | 108.00 | 10.21 | 10.30 | 10.80 | -2.59 | -20.23% | 6 | 86 | 123.63% |
| XOM240426C00109000 | 2024-04-26 12:51PM EDT | 109.00 | 9.00 | 9.15 | 9.65 | -2.18 | -19.50% | 6 | 115 | 92.97% |
| XOM240426C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 8.02 | 8.35 | 8.50 | -2.45 | -23.40% | 32 | 686 | 0.00% |
| XOM240426C00111000 | 2024-04-26 12:28PM EDT | 111.00 | 7.32 | 7.35 | 7.55 | -2.13 | -22.54% | 39 | 635 | 0.00% |
| XOM240426C00112000 | 2024-04-26 1:02PM EDT | 112.00 | 5.85 | 6.35 | 6.50 | -3.55 | -37.77% | 78 | 335 | 0.00% |
| XOM240426C00113000 | 2024-04-26 12:18PM EDT | 113.00 | 5.00 | 5.30 | 6.25 | -2.37 | -32.16% | 9 | 189 | 72.85% |
| XOM240426C00114000 | 2024-04-26 1:54PM EDT | 114.00 | 4.43 | 4.30 | 4.50 | -2.87 | -42.46% | 21 | 326 | 0.00% |
| XOM240426C00115000 | 2024-04-26 12:52PM EDT | 115.00 | 2.90 | 3.35 | 3.50 | -3.38 | -53.82% | 828 | 963 | 0.00% |
| XOM240426C00116000 | 2024-04-26 1:54PM EDT | 116.00 | 2.42 | 2.26 | 2.83 | -2.78 | -53.46% | 1,620 | 838 | 45.61% |
| XOM240426C00117000 | 2024-04-26 1:54PM EDT | 117.00 | 1.44 | 1.40 | 1.45 | -2.90 | -66.82% | 9,444 | 773 | 0.00% |
| XOM240426C00118000 | 2024-04-26 1:55PM EDT | 118.00 | 0.53 | 0.52 | 0.57 | -3.02 | -84.36% | 14,593 | 1,313 | 6.45% |
| XOM240426C00119000 | 2024-04-26 1:54PM EDT | 119.00 | 0.08 | 0.08 | 0.10 | -2.54 | -96.95% | 9,027 | 2,764 | 10.65% |
| XOM240426C00120000 | 2024-04-26 1:52PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -1.96 | -98.49% | 3,873 | 6,493 | 15.63% |
| XOM240426C00121000 | 2024-04-26 1:47PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -1.22 | -98.39% | 1,776 | 4,007 | 21.88% |
| XOM240426C00122000 | 2024-04-26 1:54PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 1,712 | 4,075 | 25.78% |
| XOM240426C00123000 | 2024-04-26 1:51PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 228 | 3,981 | 32.03% |
| XOM240426C00124000 | 2024-04-26 12:53PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 202 | 4,336 | 37.50% |
| XOM240426C00125000 | 2024-04-26 1:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 199 | 6,172 | 43.75% |
| XOM240426C00126000 | 2024-04-26 11:27AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 53 | 1,349 | 50.00% |
| XOM240426C00127000 | 2024-04-26 12:52PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 2,232 | 50.00% |
| XOM240426C00128000 | 2024-04-26 10:31AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 2,788 | 56.25% |
| XOM240426C00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 658 | 65.63% |
| XOM240426C00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 4,723 | 65.63% |
| XOM240426C00131000 | 2024-04-25 2:34PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 441 | 71.88% |
| XOM240426C00132000 | 2024-04-22 2:30PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 109 | 75.00% |
| XOM240426C00133000 | 2024-04-22 11:40AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 220 | 81.25% |
| XOM240426C00134000 | 2024-04-22 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 166 | 84.38% |
| XOM240426C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 164 | 90.63% |
| XOM240426C00136000 | 2024-04-19 1:46PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 620 | 93.75% |
| XOM240426C00140000 | 2024-04-18 10:25AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 114 | 112.50% |
| XOM240426C00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,060 | 131.25% |
| XOM240426C00150000 | 2024-04-19 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 181.25% |
| XOM240426P00093000 | 2024-03-18 9:34AM EDT | 93.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 193.75% |
| XOM240426P00094000 | 2024-03-25 11:32AM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 185.94% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 150.00% |
| XOM240426P00096000 | 2024-04-02 3:22PM EDT | 96.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 83 | 140.63% |
| XOM240426P00097000 | 2024-04-04 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 143.75% |
| XOM240426P00098000 | 2024-04-02 1:00PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 31 | 137.50% |
| XOM240426P00099000 | 2024-04-03 3:29PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 121.88% |
| XOM240426P00100000 | 2024-04-25 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 115.63% |
| XOM240426P00101000 | 2024-04-08 10:49AM EDT | 101.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 109.38% |
| XOM240426P00102000 | 2024-04-22 10:22AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 163 | 103.13% |
| XOM240426P00103000 | 2024-04-08 10:31AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 96.88% |
| XOM240426P00104000 | 2024-04-22 11:47AM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 873 | 90.63% |
| XOM240426P00105000 | 2024-04-25 1:03PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 84.38% |
| XOM240426P00106000 | 2024-04-25 3:57PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 78.13% |
| XOM240426P00107000 | 2024-04-24 10:31AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 443 | 71.88% |
| XOM240426P00108000 | 2024-04-26 10:54AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,594 | 67.19% |
| XOM240426P00109000 | 2024-04-25 9:48AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 60.94% |
| XOM240426P00110000 | 2024-04-26 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 652 | 56.25% |
| XOM240426P00111000 | 2024-04-26 12:50PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 426 | 50.00% |
| XOM240426P00112000 | 2024-04-26 1:37PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 688 | 25.00% |
| XOM240426P00113000 | 2024-04-26 11:27AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 960 | 40.63% |
| XOM240426P00114000 | 2024-04-26 1:54PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 1,046 | 34.38% |
| XOM240426P00115000 | 2024-04-26 1:11PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,038 | 2,438 | 27.34% |
| XOM240426P00116000 | 2024-04-26 1:54PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 7,659 | 2,137 | 23.05% |
| XOM240426P00117000 | 2024-04-26 1:51PM EDT | 117.00 | 0.03 | 0.02 | 0.03 | -0.07 | -77.78% | 11,232 | 2,290 | 16.80% |
| XOM240426P00118000 | 2024-04-26 1:55PM EDT | 118.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 5,724 | 3,034 | 14.16% |
| XOM240426P00119000 | 2024-04-26 1:54PM EDT | 119.00 | 0.68 | 0.63 | 0.70 | +0.30 | +78.95% | 1,582 | 2,818 | 17.87% |
| XOM240426P00120000 | 2024-04-26 1:50PM EDT | 120.00 | 1.65 | 1.55 | 1.62 | +1.03 | +166.13% | 1,966 | 2,846 | 26.56% |
| XOM240426P00121000 | 2024-04-26 1:36PM EDT | 121.00 | 3.10 | 2.52 | 2.85 | +2.12 | +216.33% | 752 | 1,375 | 50.78% |
| XOM240426P00122000 | 2024-04-26 12:24PM EDT | 122.00 | 3.71 | 3.50 | 4.25 | +2.13 | +134.81% | 146 | 796 | 63.48% |
| XOM240426P00123000 | 2024-04-26 1:04PM EDT | 123.00 | 5.18 | 4.50 | 4.65 | +2.89 | +126.20% | 683 | 972 | 51.56% |
| XOM240426P00124000 | 2024-04-26 12:24PM EDT | 124.00 | 5.57 | 5.25 | 5.65 | +2.77 | +98.93% | 56 | 361 | 67.29% |
| XOM240426P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 7.27 | 6.50 | 6.65 | +3.72 | +104.79% | 39 | 321 | 67.97% |
| XOM240426P00126000 | 2024-04-26 10:08AM EDT | 126.00 | 8.75 | 7.45 | 7.65 | +3.95 | +82.29% | 31 | 72 | 72.27% |
| XOM240426P00127000 | 2024-04-26 10:37AM EDT | 127.00 | 10.25 | 7.85 | 8.80 | +3.36 | +48.77% | 13 | 0 | 106.25% |
| XOM240426P00128000 | 2024-04-24 10:44AM EDT | 128.00 | 7.35 | 9.20 | 9.75 | 0.00 | - | 17 | 5 | 70.31% |
| XOM240426P00129000 | 2024-04-26 10:51AM EDT | 129.00 | 12.60 | 9.95 | 10.85 | +4.00 | +46.51% | 21 | 0 | 127.54% |
| XOM240426P00130000 | 2024-04-26 12:37PM EDT | 130.00 | 11.90 | 11.25 | 11.80 | +3.20 | +36.78% | 7 | 6 | 95.70% |
| XOM240426P00131000 | 2024-04-17 1:16PM EDT | 131.00 | 13.10 | 12.45 | 12.65 | +0.10 | +0.77% | 3 | 0 | 107.03% |
| XOM240426P00132000 | 2024-04-24 2:49PM EDT | 132.00 | 11.55 | 13.50 | 13.65 | 0.00 | - | 7 | 2 | 118.36% |
| XOM240426P00134000 | 2024-04-17 1:16PM EDT | 134.00 | 16.00 | 15.40 | 15.70 | 0.00 | - | - | 0 | 126.56% |
| XOM240426P00137000 | 2024-04-26 9:37AM EDT | 137.00 | 20.05 | 18.40 | 18.65 | +3.45 | +20.78% | 6 | 1 | 138.67% |
| XOM240426P00145000 | 2024-04-16 9:38AM EDT | 145.00 | 25.60 | 25.40 | 28.65 | 0.00 | - | 1 | 0 | 263.67% |
© 2024 Yahoo. All rights reserved.