Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor26 April 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 | 29.90 | 30.60 | 0.00 | - | 1 | 1 | 176.56% |
| XOM240426C00093000 | 2024-03-22 12:58PM EDT | 93.00 | 19.55 | 24.75 | 29.00 | 0.00 | - | 3 | 2 | 303.61% |
| XOM240426C00094000 | 2024-03-07 2:55PM EDT | 94.00 | 14.30 | 25.65 | 30.00 | 0.00 | - | - | 1 | 283.40% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 95.00 | 28.75 | 24.90 | 25.60 | 0.00 | - | 1 | 1 | 147.66% |
| XOM240426C00096000 | 2024-04-16 2:09PM EDT | 96.00 | 23.10 | 24.05 | 24.50 | 0.00 | - | - | 14 | 0.00% |
| XOM240426C00097000 | 2024-04-24 3:30PM EDT | 97.00 | 24.20 | 22.95 | 23.90 | 0.00 | - | 5 | 40 | 185.55% |
| XOM240426C00098000 | 2024-04-16 2:09PM EDT | 98.00 | 21.10 | 22.00 | 22.90 | 0.00 | - | - | 8 | 178.52% |
| XOM240426C00099000 | 2024-03-25 9:41AM EDT | 99.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 100.00 | 21.28 | 20.10 | 20.50 | 0.00 | - | 17 | 17 | 0.00% |
| XOM240426C00101000 | 2024-04-23 10:01AM EDT | 101.00 | 19.25 | 18.95 | 19.45 | 0.00 | - | 2 | 9 | 0.00% |
| XOM240426C00102000 | 2024-04-10 10:10AM EDT | 102.00 | 20.20 | 17.85 | 18.50 | 0.00 | - | 1 | 9 | 0.00% |
| XOM240426C00103000 | 2024-04-24 10:44AM EDT | 103.00 | 17.70 | 16.95 | 17.95 | 0.00 | - | 2 | 30 | 147.66% |
| XOM240426C00104000 | 2024-04-19 1:15PM EDT | 104.00 | 16.17 | 15.90 | 16.90 | 0.00 | - | 1 | 29 | 136.33% |
| XOM240426C00105000 | 2024-04-24 10:59AM EDT | 105.00 | 14.70 | 15.30 | 15.80 | -0.78 | -5.04% | 1 | 133 | 73.44% |
| XOM240426C00106000 | 2024-04-22 12:41PM EDT | 106.00 | 14.87 | 14.35 | 14.60 | 0.00 | - | 2 | 68 | 86.33% |
| XOM240426C00107000 | 2024-04-25 10:56AM EDT | 107.00 | 13.21 | 12.90 | 13.75 | -0.49 | -3.58% | 6 | 131 | 101.95% |
| XOM240426C00108000 | 2024-04-24 3:15PM EDT | 108.00 | 13.02 | 12.15 | 12.90 | 0.00 | - | 2 | 88 | 108.40% |
| XOM240426C00109000 | 2024-04-25 10:11AM EDT | 109.00 | 11.18 | 10.95 | 11.45 | -0.10 | -0.89% | 4 | 118 | 0.00% |
| XOM240426C00110000 | 2024-04-24 10:58AM EDT | 110.00 | 10.47 | 10.10 | 10.55 | 0.00 | - | 16 | 686 | 50.00% |
| XOM240426C00111000 | 2024-04-25 10:03AM EDT | 111.00 | 9.45 | 9.20 | 9.75 | -0.38 | -3.87% | 27 | 637 | 76.37% |
| XOM240426C00112000 | 2024-04-24 3:37PM EDT | 112.00 | 9.29 | 8.35 | 8.55 | 0.00 | - | 16 | 339 | 41.41% |
| XOM240426C00113000 | 2024-04-25 10:25AM EDT | 113.00 | 6.80 | 7.15 | 7.50 | -1.50 | -18.07% | 27 | 203 | 0.00% |
| XOM240426C00114000 | 2024-04-25 10:41AM EDT | 114.00 | 6.42 | 5.95 | 7.00 | -0.41 | -6.00% | 52 | 329 | 71.19% |
| XOM240426C00115000 | 2024-04-25 11:04AM EDT | 115.00 | 5.25 | 5.15 | 5.65 | -0.95 | -15.32% | 10 | 995 | 42.58% |
| XOM240426C00116000 | 2024-04-25 10:40AM EDT | 116.00 | 4.45 | 4.35 | 4.80 | -0.41 | -8.44% | 5 | 769 | 45.90% |
| XOM240426C00117000 | 2024-04-25 10:52AM EDT | 117.00 | 3.48 | 3.60 | 3.75 | -0.82 | -19.07% | 37 | 1,020 | 36.04% |
| XOM240426C00118000 | 2024-04-25 10:51AM EDT | 118.00 | 2.62 | 2.59 | 2.81 | -0.81 | -23.62% | 161 | 1,275 | 31.35% |
| XOM240426C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 1.98 | 2.04 | 2.07 | -0.67 | -25.28% | 195 | 2,942 | 32.18% |
| XOM240426C00120000 | 2024-04-25 11:26AM EDT | 120.00 | 1.37 | 1.41 | 1.44 | -0.52 | -27.51% | 4,117 | 7,327 | 32.37% |
| XOM240426C00121000 | 2024-04-25 11:28AM EDT | 121.00 | 0.92 | 0.89 | 0.91 | -0.38 | -29.23% | 1,291 | 3,774 | 31.54% |
| XOM240426C00122000 | 2024-04-25 11:29AM EDT | 122.00 | 0.54 | 0.52 | 0.54 | -0.31 | -36.47% | 2,153 | 4,403 | 31.35% |
| XOM240426C00123000 | 2024-04-25 11:29AM EDT | 123.00 | 0.31 | 0.30 | 0.31 | -0.20 | -39.22% | 965 | 3,966 | 31.74% |
| XOM240426C00124000 | 2024-04-25 11:27AM EDT | 124.00 | 0.16 | 0.15 | 0.17 | -0.15 | -48.39% | 421 | 4,415 | 32.32% |
| XOM240426C00125000 | 2024-04-25 11:21AM EDT | 125.00 | 0.08 | 0.07 | 0.08 | -0.10 | -58.82% | 671 | 5,005 | 32.03% |
| XOM240426C00126000 | 2024-04-25 11:08AM EDT | 126.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 547 | 1,121 | 32.81% |
| XOM240426C00127000 | 2024-04-25 10:59AM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 117 | 2,175 | 35.94% |
| XOM240426C00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 2,730 | 37.89% |
| XOM240426C00129000 | 2024-04-25 10:06AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 638 | 42.19% |
| XOM240426C00130000 | 2024-04-25 11:12AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 76 | 4,654 | 46.09% |
| XOM240426C00131000 | 2024-04-24 1:35PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 378 | 53.13% |
| XOM240426C00132000 | 2024-04-22 2:30PM EDT | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 77 | 109 | 50.00% |
| XOM240426C00133000 | 2024-04-22 11:40AM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 220 | 59.38% |
| XOM240426C00134000 | 2024-04-22 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 166 | 63.28% |
| XOM240426C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 164 | 56.25% |
| XOM240426C00136000 | 2024-04-19 1:46PM EDT | 136.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 620 | 71.09% |
| XOM240426C00140000 | 2024-04-18 10:25AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 114 | 82.81% |
| XOM240426C00145000 | 2024-04-15 3:01PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 3,057 | 100.00% |
| XOM240426C00150000 | 2024-04-19 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 118.75% |
Putsfor26 April 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 | 0.03 | 0.00 | - | 1 | 55 | 150.00% |
| XOM240426P00093000 | 2024-03-18 9:34AM EDT | 93.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 145.31% |
| XOM240426P00094000 | 2024-03-25 11:32AM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 139.84% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 131.25% |
| XOM240426P00096000 | 2024-04-02 3:22PM EDT | 96.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 126.56% |
| XOM240426P00097000 | 2024-04-04 10:57AM EDT | 97.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 121.88% |
| XOM240426P00098000 | 2024-04-02 1:00PM EDT | 98.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 116.41% |
| XOM240426P00099000 | 2024-04-03 3:29PM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 34 | 110.94% |
| XOM240426P00100000 | 2024-04-05 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 89 | 99.22% |
| XOM240426P00101000 | 2024-04-08 10:49AM EDT | 101.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 101.56% |
| XOM240426P00102000 | 2024-04-22 10:22AM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 163 | 96.09% |
| XOM240426P00103000 | 2024-04-08 10:31AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 90.63% |
| XOM240426P00104000 | 2024-04-22 11:47AM EDT | 104.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 873 | 85.94% |
| XOM240426P00105000 | 2024-04-22 12:01PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 271 | 68.75% |
| XOM240426P00106000 | 2024-04-23 2:18PM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 329 | 76.56% |
| XOM240426P00107000 | 2024-04-24 10:31AM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 443 | 64.06% |
| XOM240426P00108000 | 2024-04-24 10:45AM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 149 | 1,594 | 66.41% |
| XOM240426P00109000 | 2024-04-23 2:51PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 54.69% |
| XOM240426P00110000 | 2024-04-25 10:30AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 108 | 599 | 50.00% |
| XOM240426P00111000 | 2024-04-25 10:36AM EDT | 111.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 130 | 421 | 50.00% |
| XOM240426P00112000 | 2024-04-25 10:36AM EDT | 112.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 92 | 635 | 45.31% |
| XOM240426P00113000 | 2024-04-25 11:20AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 92 | 861 | 40.63% |
| XOM240426P00114000 | 2024-04-25 10:58AM EDT | 114.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 87 | 1,080 | 39.84% |
| XOM240426P00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 663 | 1,495 | 37.50% |
| XOM240426P00116000 | 2024-04-25 11:28AM EDT | 116.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 331 | 1,414 | 36.33% |
| XOM240426P00117000 | 2024-04-25 11:29AM EDT | 117.00 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 263 | 1,897 | 34.38% |
| XOM240426P00118000 | 2024-04-25 11:29AM EDT | 118.00 | 0.31 | 0.31 | 0.32 | +0.09 | +37.50% | 1,119 | 2,331 | 33.50% |
| XOM240426P00119000 | 2024-04-25 11:26AM EDT | 119.00 | 0.59 | 0.56 | 0.59 | +0.16 | +37.21% | 1,597 | 2,070 | 34.13% |
| XOM240426P00120000 | 2024-04-25 11:24AM EDT | 120.00 | 0.99 | 0.93 | 0.96 | +0.28 | +39.44% | 1,886 | 3,236 | 34.08% |
| XOM240426P00121000 | 2024-04-25 11:27AM EDT | 121.00 | 1.45 | 1.40 | 1.43 | +0.35 | +31.82% | 684 | 1,104 | 33.25% |
| XOM240426P00122000 | 2024-04-25 11:13AM EDT | 122.00 | 2.28 | 2.05 | 2.08 | +0.58 | +34.12% | 65 | 559 | 33.89% |
| XOM240426P00123000 | 2024-04-25 10:22AM EDT | 123.00 | 3.70 | 2.79 | 3.15 | +1.42 | +62.28% | 135 | 864 | 45.41% |
| XOM240426P00124000 | 2024-04-25 10:46AM EDT | 124.00 | 3.75 | 3.55 | 3.80 | +0.65 | +20.97% | 19 | 292 | 40.53% |
| XOM240426P00125000 | 2024-04-25 9:53AM EDT | 125.00 | 4.75 | 4.55 | 5.15 | +0.50 | +11.76% | 3 | 282 | 62.11% |
| XOM240426P00126000 | 2024-04-23 3:16PM EDT | 126.00 | 5.30 | 5.55 | 6.05 | 0.00 | - | 39 | 49 | 54.39% |
| XOM240426P00127000 | 2024-04-19 1:02PM EDT | 127.00 | 6.89 | 6.00 | 6.95 | 0.00 | - | 1 | 0 | 68.36% |
| XOM240426P00128000 | 2024-04-24 10:44AM EDT | 128.00 | 7.35 | 7.30 | 8.10 | 0.00 | - | 17 | 5 | 61.04% |
| XOM240426P00129000 | 2024-04-24 2:58PM EDT | 129.00 | 8.60 | 8.55 | 9.20 | 0.00 | - | 21 | 0 | 77.44% |
| XOM240426P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 12.00 | 9.30 | 10.15 | 0.00 | - | - | 0 | 74.12% |
| XOM240426P00131000 | 2024-04-17 1:16PM EDT | 131.00 | 13.00 | 10.55 | 11.05 | 0.00 | - | - | 0 | 84.77% |
| XOM240426P00132000 | 2024-04-24 2:49PM EDT | 132.00 | 11.55 | 11.20 | 12.05 | 0.00 | - | 7 | 2 | 76.56% |
| XOM240426P00134000 | 2024-04-17 1:16PM EDT | 134.00 | 16.00 | 13.50 | 13.95 | 0.00 | - | - | 0 | 95.51% |
| XOM240426P00137000 | 2024-04-24 2:58PM EDT | 137.00 | 16.60 | 16.05 | 17.00 | 0.00 | - | 3 | 1 | 85.55% |
| XOM240426P00145000 | 2024-04-16 9:38AM EDT | 145.00 | 25.60 | 24.50 | 25.15 | 0.00 | - | 1 | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.