Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 34.60 | 37.60 | 0.00 | - | - | 4 | 135.94% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 29.65 | 32.65 | 0.00 | - | 1 | 8 | 123.83% |
| XOM240510C00095000 | 2024-05-03 12:06PM EDT | 95.00 | 20.35 | 20.65 | 22.65 | -3.25 | -13.77% | 4 | 1 | 116.11% |
| XOM240510C00100000 | 2024-05-02 1:06PM EDT | 100.00 | 16.27 | 14.00 | 17.65 | 0.00 | - | 1 | 9 | 125.00% |
| XOM240510C00101000 | 2024-05-02 10:20AM EDT | 101.00 | 15.75 | 13.20 | 16.65 | 0.00 | - | 4 | 11 | 119.48% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 12.00 | 15.65 | 0.00 | - | 2 | 4 | 113.92% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 12.70 | 14.60 | 0.00 | - | 1 | 1 | 78.81% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 10.15 | 13.65 | 0.00 | - | 10 | 10 | 102.73% |
| XOM240510C00105000 | 2024-05-03 2:19PM EDT | 105.00 | 10.52 | 10.95 | 11.55 | -1.03 | -8.92% | 10 | 388 | 53.61% |
| XOM240510C00106000 | 2024-05-02 3:19PM EDT | 106.00 | 10.60 | 9.90 | 11.65 | 0.00 | - | 4 | 23 | 68.60% |
| XOM240510C00107000 | 2024-05-03 10:14AM EDT | 107.00 | 7.80 | 8.85 | 10.65 | -5.90 | -43.07% | 4 | 3 | 62.99% |
| XOM240510C00108000 | 2024-05-03 10:14AM EDT | 108.00 | 7.60 | 7.70 | 9.65 | -0.94 | -11.01% | 6 | 23 | 56.01% |
| XOM240510C00109000 | 2024-05-01 3:47PM EDT | 109.00 | 7.35 | 6.70 | 8.70 | 0.00 | - | 1 | 56 | 51.81% |
| XOM240510C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 6.20 | 5.25 | 7.20 | -0.79 | -11.30% | 505 | 127 | 58.64% |
| XOM240510C00111000 | 2024-05-03 10:32AM EDT | 111.00 | 3.97 | 4.85 | 5.55 | -1.80 | -31.20% | 2 | 44 | 37.99% |
| XOM240510C00112000 | 2024-05-03 3:48PM EDT | 112.00 | 3.95 | 4.05 | 4.75 | -0.53 | -11.83% | 48 | 109 | 37.65% |
| XOM240510C00113000 | 2024-05-03 2:32PM EDT | 113.00 | 2.89 | 3.30 | 3.80 | -0.61 | -17.43% | 845 | 126 | 33.15% |
| XOM240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 2.56 | 2.46 | 2.64 | -0.51 | -16.61% | 460 | 204 | 24.17% |
| XOM240510C00115000 | 2024-05-03 3:56PM EDT | 115.00 | 1.82 | 1.79 | 1.84 | -0.31 | -14.55% | 2,380 | 606 | 21.63% |
| XOM240510C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 1.25 | 1.21 | 1.24 | -0.22 | -14.97% | 2,219 | 555 | 20.90% |
| XOM240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 0.79 | 0.76 | 0.79 | -0.19 | -19.39% | 5,762 | 2,085 | 20.56% |
| XOM240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.47 | 0.44 | 0.47 | -0.22 | -31.88% | 1,382 | 1,608 | 20.36% |
| XOM240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 0.25 | 0.24 | 0.27 | -0.13 | -34.21% | 1,135 | 1,723 | 20.46% |
| XOM240510C00120000 | 2024-05-03 3:42PM EDT | 120.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 686 | 1,945 | 21.09% |
| XOM240510C00121000 | 2024-05-03 3:44PM EDT | 121.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 523 | 866 | 22.07% |
| XOM240510C00122000 | 2024-05-03 3:40PM EDT | 122.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 481 | 1,141 | 22.07% |
| XOM240510C00123000 | 2024-05-03 3:06PM EDT | 123.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 27 | 764 | 22.85% |
| XOM240510C00124000 | 2024-05-03 3:54PM EDT | 124.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 59 | 600 | 26.76% |
| XOM240510C00125000 | 2024-05-03 3:42PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 60 | 1,401 | 28.13% |
| XOM240510C00126000 | 2024-05-03 10:45AM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,639 | 1,898 | 28.91% |
| XOM240510C00127000 | 2024-05-02 3:58PM EDT | 127.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 3,668 | 37.70% |
| XOM240510C00128000 | 2024-05-03 3:26PM EDT | 128.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 442 | 35.55% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 95 | 32.81% |
| XOM240510C00130000 | 2024-05-03 2:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 2,504 | 35.16% |
| XOM240510C00131000 | 2024-05-01 3:54PM EDT | 131.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 48 | 46.88% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 36 | 49.41% |
| XOM240510C00133000 | 2024-05-02 10:20AM EDT | 133.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 13 | 51.95% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 28 | 36 | 51.17% |
| XOM240510C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 394 | 51.56% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 46.88% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 63 | 61.72% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 59.38% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 6,389 | 79.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-05-03 11:24AM EDT | 95.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 12 | 16 | 66.80% |
| XOM240510P00100000 | 2024-05-03 2:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 290 | 45.31% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 53.52% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 450 | 50.20% |
| XOM240510P00103000 | 2024-05-01 10:15AM EDT | 103.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 46.88% |
| XOM240510P00104000 | 2024-05-03 3:41PM EDT | 104.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 17 | 34 | 43.75% |
| XOM240510P00105000 | 2024-05-02 9:50AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 644 | 36.33% |
| XOM240510P00106000 | 2024-05-03 3:41PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 24 | 33.20% |
| XOM240510P00107000 | 2024-05-03 2:07PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 16 | 516 | 30.47% |
| XOM240510P00108000 | 2024-05-03 3:24PM EDT | 108.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 138 | 376 | 28.52% |
| XOM240510P00109000 | 2024-05-03 3:11PM EDT | 109.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 347 | 152 | 26.56% |
| XOM240510P00110000 | 2024-05-03 3:52PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 618 | 3,668 | 24.02% |
| XOM240510P00111000 | 2024-05-03 3:58PM EDT | 111.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 485 | 2,943 | 22.46% |
| XOM240510P00112000 | 2024-05-03 3:53PM EDT | 112.00 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 334 | 638 | 21.44% |
| XOM240510P00113000 | 2024-05-03 3:58PM EDT | 113.00 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 1,620 | 2,154 | 20.46% |
| XOM240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 0.41 | 0.39 | 0.43 | -0.12 | -22.64% | 1,716 | 1,356 | 19.85% |
| XOM240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 0.70 | 0.68 | 0.70 | -0.18 | -20.45% | 3,186 | 1,317 | 19.14% |
| XOM240510P00116000 | 2024-05-03 3:59PM EDT | 116.00 | 1.10 | 1.06 | 1.11 | -0.18 | -14.06% | 1,222 | 2,788 | 18.70% |
| XOM240510P00117000 | 2024-05-03 3:59PM EDT | 117.00 | 1.64 | 1.60 | 1.67 | -0.18 | -9.89% | 294 | 881 | 18.43% |
| XOM240510P00118000 | 2024-05-03 3:58PM EDT | 118.00 | 2.36 | 2.26 | 2.46 | -0.12 | -4.84% | 99 | 988 | 20.14% |
| XOM240510P00119000 | 2024-05-03 2:11PM EDT | 119.00 | 3.67 | 3.05 | 3.55 | +0.48 | +15.05% | 103 | 1,555 | 27.10% |
| XOM240510P00120000 | 2024-05-03 3:54PM EDT | 120.00 | 4.05 | 3.25 | 4.50 | +0.10 | +2.53% | 297 | 2,370 | 30.71% |
| XOM240510P00121000 | 2024-05-03 12:01PM EDT | 121.00 | 5.80 | 4.55 | 6.45 | +0.83 | +16.70% | 1 | 1,508 | 55.76% |
| XOM240510P00122000 | 2024-05-03 10:11AM EDT | 122.00 | 6.75 | 4.10 | 7.45 | +1.35 | +25.00% | 191 | 530 | 60.84% |
| XOM240510P00123000 | 2024-05-03 9:53AM EDT | 123.00 | 7.56 | 6.50 | 8.45 | +0.86 | +12.84% | 160 | 74 | 65.77% |
| XOM240510P00124000 | 2024-05-01 10:41AM EDT | 124.00 | 7.20 | 7.45 | 9.45 | 0.00 | - | 20 | 31 | 70.46% |
| XOM240510P00125000 | 2024-05-02 3:52PM EDT | 125.00 | 8.80 | 7.55 | 11.10 | 0.00 | - | 10 | 2 | 88.67% |
| XOM240510P00126000 | 2024-05-01 10:30AM EDT | 126.00 | 8.70 | 8.60 | 12.10 | 0.00 | - | 4 | 0 | 93.41% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 10.55 | 13.10 | 0.00 | - | 9 | 0 | 68.21% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 10.00 | 13.45 | 0.00 | - | 7 | 4 | 87.99% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 12.60 | 15.40 | 0.00 | - | 2 | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.