Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,657.20 +40.38 (+0.06%) CMC Crypto 200
1,318.80 -46.32 (-3.39%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOM240510C00095000 | 2024-05-03 12:06PM EDT | 95.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XOM240510C00100000 | 2024-05-02 1:06PM EDT | 100.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOM240510C00101000 | 2024-05-02 10:20AM EDT | 101.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XOM240510C00102000 | 2024-05-06 12:16PM EDT | 102.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XOM240510C00105000 | 2024-05-06 9:33AM EDT | 105.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| XOM240510C00106000 | 2024-05-02 3:19PM EDT | 106.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| XOM240510C00107000 | 2024-05-03 10:32AM EDT | 107.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XOM240510C00108000 | 2024-05-06 2:18PM EDT | 108.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| XOM240510C00109000 | 2024-05-06 10:17AM EDT | 109.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| XOM240510C00110000 | 2024-05-06 9:49AM EDT | 110.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 176 | 495 | 0.00% |
| XOM240510C00111000 | 2024-05-06 10:44AM EDT | 111.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| XOM240510C00112000 | 2024-05-06 3:59PM EDT | 112.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 30 | 132 | 0.00% |
| XOM240510C00113000 | 2024-05-06 1:34PM EDT | 113.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 173 | 715 | 0.00% |
| XOM240510C00114000 | 2024-05-06 3:59PM EDT | 114.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 96 | 284 | 0.00% |
| XOM240510C00115000 | 2024-05-06 3:55PM EDT | 115.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 628 | 1,092 | 0.00% |
| XOM240510C00116000 | 2024-05-06 3:59PM EDT | 116.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 791 | 976 | 0.00% |
| XOM240510C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,056 | 3,657 | 0.78% |
| XOM240510C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,998 | 2,785 | 3.13% |
| XOM240510C00119000 | 2024-05-06 3:59PM EDT | 119.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,895 | 2,903 | 6.25% |
| XOM240510C00120000 | 2024-05-06 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,206 | 3,119 | 6.25% |
| XOM240510C00121000 | 2024-05-06 3:59PM EDT | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,297 | 1,213 | 6.25% |
| XOM240510C00122000 | 2024-05-06 3:59PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,437 | 1,907 | 12.50% |
| XOM240510C00123000 | 2024-05-06 3:34PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 476 | 706 | 12.50% |
| XOM240510C00124000 | 2024-05-06 3:58PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 744 | 12.50% |
| XOM240510C00125000 | 2024-05-06 2:42PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 1,390 | 12.50% |
| XOM240510C00126000 | 2024-05-06 3:21PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,906 | 12.50% |
| XOM240510C00127000 | 2024-05-06 12:19PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 3,697 | 25.00% |
| XOM240510C00128000 | 2024-05-06 11:48AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 436 | 25.00% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 25.00% |
| XOM240510C00130000 | 2024-05-06 12:19PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 2,500 | 25.00% |
| XOM240510C00131000 | 2024-05-01 3:54PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 25.00% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| XOM240510C00133000 | 2024-05-06 10:31AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 25.00% |
| XOM240510C00135000 | 2024-05-06 3:31PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 25.00% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| XOM240510C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| XOM240510C00145000 | 2024-05-06 2:39PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 116 | 50.00% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,389 | 50.00% |
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PXD240510C00252500 | 2024-05-01 10:16AM EDT | 252.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PXD240510C00255000 | 2024-05-01 12:17PM EDT | 255.00 | 12.55 | 0.00 | 0.00 | +12.55 | - | - | 4 | 50.00% |
| PXD240510C00260000 | 2024-05-02 11:47AM EDT | 260.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PXD240510C00262500 | 2024-04-30 1:11PM EDT | 262.50 | 10.82 | 0.00 | 0.00 | +10.82 | - | - | 1 | 50.00% |
| PXD240510C00265000 | 2024-05-02 3:13PM EDT | 265.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| PXD240510C00267500 | 2024-05-01 11:09AM EDT | 267.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240510C00270000 | 2024-05-02 3:30PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 100.00% |
| PXD240510C00272500 | 2024-05-02 3:43PM EDT | 272.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 50.00% |
| PXD240510C00275000 | 2024-05-02 3:59PM EDT | 275.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 100.00% |
| PXD240510C00277500 | 2024-05-02 3:59PM EDT | 277.50 | 0.70 | 0.00 | 0.00 | +0.70 | - | - | 14 | 100.00% |
| PXD240510C00280000 | 2024-05-02 9:44AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| PXD240510C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PXD240510C00290000 | 2024-05-02 3:18PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
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 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
| XOM240510P00100000 | 2024-05-03 2:03PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 25.00% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| XOM240510P00102000 | 2024-05-06 12:35PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 548 | 25.00% |
| XOM240510P00103000 | 2024-05-06 10:56AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| XOM240510P00104000 | 2024-05-06 10:56AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| XOM240510P00105000 | 2024-05-06 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 25.00% |
| XOM240510P00106000 | 2024-05-06 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| XOM240510P00107000 | 2024-05-06 11:29AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 557 | 25.00% |
| XOM240510P00108000 | 2024-05-06 3:13PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 404 | 12.50% |
| XOM240510P00109000 | 2024-05-06 12:38PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 446 | 12.50% |
| XOM240510P00110000 | 2024-05-06 3:55PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 421 | 3,752 | 12.50% |
| XOM240510P00111000 | 2024-05-06 3:59PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 299 | 3,085 | 12.50% |
| XOM240510P00112000 | 2024-05-06 3:34PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 839 | 12.50% |
| XOM240510P00113000 | 2024-05-06 3:59PM EDT | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,408 | 5,618 | 6.25% |
| XOM240510P00114000 | 2024-05-06 3:59PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,220 | 2,134 | 6.25% |
| XOM240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,263 | 2,138 | 3.13% |
| XOM240510P00116000 | 2024-05-06 3:59PM EDT | 116.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,171 | 2,543 | 1.56% |
| XOM240510P00117000 | 2024-05-06 3:59PM EDT | 117.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,283 | 1,224 | 0.00% |
| XOM240510P00118000 | 2024-05-06 3:59PM EDT | 118.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,635 | 1,111 | 0.00% |
| XOM240510P00119000 | 2024-05-06 3:59PM EDT | 119.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 212 | 1,562 | 0.00% |
| XOM240510P00120000 | 2024-05-06 3:47PM EDT | 120.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 243 | 2,513 | 0.00% |
| XOM240510P00121000 | 2024-05-06 2:50PM EDT | 121.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,445 | 0.00% |
| XOM240510P00122000 | 2024-05-06 2:22PM EDT | 122.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 523 | 0.00% |
| XOM240510P00123000 | 2024-05-06 3:59PM EDT | 123.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 200 | 283 | 0.00% |
| XOM240510P00124000 | 2024-05-06 1:53PM EDT | 124.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| XOM240510P00125000 | 2024-05-02 3:52PM EDT | 125.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| XOM240510P00126000 | 2024-05-01 10:30AM EDT | 126.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240510P00127000 | 2024-05-06 12:48PM EDT | 127.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240510P00128000 | 2024-05-06 3:51PM EDT | 128.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240510P00130000 | 2024-05-02 11:49AM EDT | 130.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510P00131000 | 2024-05-01 11:34AM EDT | 131.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510P00132000 | 2024-05-02 11:49AM EDT | 132.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240510P00134000 | 2024-05-03 10:48AM EDT | 134.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240510P00136000 | 2024-04-29 3:01PM EDT | 136.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240510P00240000 | 2024-05-01 1:56PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | +0.10 | - | - | 2 | 0.00% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PXD240510P00250000 | 2024-05-01 1:59PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PXD240510P00255000 | 2024-05-02 11:49AM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD240510P00260000 | 2024-05-02 2:30PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 102 | 35 | 0.00% |
| PXD240510P00262500 | 2024-05-02 3:48PM EDT | 262.50 | 1.10 | 0.00 | 0.00 | +1.10 | - | - | 3 | 0.00% |
| PXD240510P00265000 | 2024-05-02 11:49AM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| PXD240510P00267500 | 2024-05-02 10:35AM EDT | 267.50 | 2.45 | 0.00 | 0.00 | +2.45 | - | - | 23 | 0.00% |
| PXD240510P00270000 | 2024-05-02 3:50PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| PXD240510P00272500 | 2024-05-02 11:47AM EDT | 272.50 | 4.30 | 0.00 | 0.00 | +4.30 | - | - | 19 | 0.00% |
| PXD240510P00277500 | 2024-05-01 11:33AM EDT | 277.50 | 14.26 | 0.00 | 0.00 | +14.26 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.