Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,107.06 -9.11 (-0.18%) Dow
38,208.84 -177.25 (-0.46%) Nasdaq
15,950.55 -32.54 (-0.20%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.04 -39.03 (-2.91%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
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 | 39.25 | 39.85 | 0.00 | - | - | 4 | 107.81% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 34.25 | 35.10 | 0.00 | - | 1 | 8 | 105.66% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 24.50 | 24.85 | 0.00 | - | 1 | 1 | 75.68% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 19.20 | 20.05 | -0.96 | -4.57% | 6 | 2 | 58.50% |
| XOM240510C00101000 | 2024-04-26 12:25PM EDT | 101.00 | 17.50 | 18.45 | 18.90 | 0.00 | - | 6 | 7 | 58.50% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 17.55 | 17.85 | 0.00 | - | 2 | 4 | 56.93% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 16.40 | 16.85 | 0.00 | - | 1 | 1 | 50.39% |
| XOM240510C00104000 | 2024-04-26 9:59AM EDT | 104.00 | 13.74 | 15.50 | 15.95 | 0.00 | - | 1 | 0 | 52.30% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 14.45 | 15.15 | 0.00 | - | 4 | 388 | 52.25% |
| XOM240510C00106000 | 2024-04-26 10:27AM EDT | 106.00 | 10.79 | 13.35 | 13.85 | 0.00 | - | 2 | 11 | 50.88% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 12.35 | 12.85 | 0.00 | - | 1 | 3 | 47.85% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 13.20 | 11.55 | 11.90 | 0.00 | - | 2 | 21 | 46.19% |
| XOM240510C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 9.73 | 10.60 | 10.80 | 0.00 | - | 27 | 45 | 40.23% |
| XOM240510C00110000 | 2024-04-29 12:37PM EDT | 110.00 | 10.10 | 9.20 | 9.90 | 0.00 | - | 50 | 126 | 39.89% |
| XOM240510C00111000 | 2024-04-26 3:07PM EDT | 111.00 | 7.98 | 8.55 | 9.00 | 0.00 | - | 12 | 37 | 39.04% |
| XOM240510C00112000 | 2024-04-29 1:37PM EDT | 112.00 | 7.84 | 7.70 | 8.30 | 0.00 | - | 1 | 84 | 41.65% |
| XOM240510C00113000 | 2024-04-29 9:51AM EDT | 113.00 | 6.95 | 6.75 | 6.90 | 0.00 | - | 1 | 59 | 30.23% |
| XOM240510C00114000 | 2024-04-29 3:01PM EDT | 114.00 | 5.65 | 5.80 | 6.05 | 0.00 | - | 13 | 199 | 29.81% |
| XOM240510C00115000 | 2024-04-30 9:41AM EDT | 115.00 | 5.52 | 4.80 | 5.05 | +0.37 | +7.18% | 4 | 191 | 26.22% |
| XOM240510C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 4.20 | 4.05 | 4.25 | -0.10 | -2.33% | 1 | 170 | 25.66% |
| XOM240510C00117000 | 2024-04-30 9:32AM EDT | 117.00 | 2.93 | 3.30 | 3.45 | -0.22 | -6.98% | 2 | 291 | 24.34% |
| XOM240510C00118000 | 2024-04-30 9:57AM EDT | 118.00 | 2.59 | 2.61 | 2.67 | +0.05 | +1.97% | 45 | 524 | 22.61% |
| XOM240510C00119000 | 2024-04-30 9:57AM EDT | 119.00 | 1.99 | 2.01 | 2.04 | -0.15 | -7.01% | 72 | 372 | 21.90% |
| XOM240510C00120000 | 2024-04-30 9:59AM EDT | 120.00 | 1.51 | 1.50 | 1.54 | -0.11 | -6.63% | 187 | 755 | 21.75% |
| XOM240510C00121000 | 2024-04-30 9:54AM EDT | 121.00 | 1.17 | 1.10 | 1.12 | +0.03 | +2.63% | 90 | 970 | 21.51% |
| XOM240510C00122000 | 2024-04-30 9:57AM EDT | 122.00 | 0.76 | 0.77 | 0.79 | -0.08 | -9.52% | 95 | 931 | 21.34% |
| XOM240510C00123000 | 2024-04-30 9:49AM EDT | 123.00 | 0.59 | 0.52 | 0.54 | -0.01 | -1.64% | 4 | 629 | 21.22% |
| XOM240510C00124000 | 2024-04-30 9:40AM EDT | 124.00 | 0.46 | 0.35 | 0.37 | +0.06 | +15.00% | 20 | 567 | 21.39% |
| XOM240510C00125000 | 2024-04-30 9:53AM EDT | 125.00 | 0.27 | 0.22 | 0.24 | +0.01 | +3.85% | 144 | 1,164 | 21.34% |
| XOM240510C00126000 | 2024-04-30 9:41AM EDT | 126.00 | 0.22 | 0.15 | 0.16 | +0.06 | +37.50% | 1 | 1,778 | 21.58% |
| XOM240510C00127000 | 2024-04-29 2:26PM EDT | 127.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 122 | 3,656 | 22.07% |
| XOM240510C00128000 | 2024-04-29 1:37PM EDT | 128.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 13 | 345 | 22.85% |
| XOM240510C00129000 | 2024-04-29 11:08AM EDT | 129.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 96 | 23.63% |
| XOM240510C00130000 | 2024-04-29 2:32PM EDT | 130.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 9 | 2,428 | 24.81% |
| XOM240510C00131000 | 2024-04-30 9:41AM EDT | 131.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 52 | 25.78% |
| XOM240510C00132000 | 2024-04-26 9:44AM EDT | 132.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 35 | 26.37% |
| XOM240510C00133000 | 2024-04-24 10:08AM EDT | 133.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 28.13% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 36 | 29.69% |
| XOM240510C00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 365 | 33.79% |
| XOM240510C00136000 | 2024-04-26 9:37AM EDT | 136.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 36.52% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 42.19% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 41.41% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6,389 | 51.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 54.30% |
| XOM240510P00100000 | 2024-04-30 9:55AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | +0.01 | - | 2 | 289 | 46.09% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 46.48% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 450 | 41.41% |
| XOM240510P00103000 | 2024-04-25 12:06PM EDT | 103.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 41.60% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 34 | 39.26% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 17 | 643 | 36.91% |
| XOM240510P00106000 | 2024-04-25 12:06PM EDT | 106.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 6 | 34.67% |
| XOM240510P00107000 | 2024-04-29 1:24PM EDT | 107.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 250 | 354 | 29.10% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 403 | 28.13% |
| XOM240510P00109000 | 2024-04-30 9:49AM EDT | 109.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 57 | 25.98% |
| XOM240510P00110000 | 2024-04-29 2:54PM EDT | 110.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 24 | 3,574 | 25.39% |
| XOM240510P00111000 | 2024-04-29 2:03PM EDT | 111.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 505 | 7,817 | 24.22% |
| XOM240510P00112000 | 2024-04-30 9:52AM EDT | 112.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 45 | 505 | 23.24% |
| XOM240510P00113000 | 2024-04-30 9:39AM EDT | 113.00 | 0.10 | 0.13 | 0.14 | -0.05 | -33.33% | 230 | 1,701 | 21.83% |
| XOM240510P00114000 | 2024-04-30 9:37AM EDT | 114.00 | 0.16 | 0.20 | 0.22 | -0.07 | -30.43% | 6 | 819 | 21.49% |
| XOM240510P00115000 | 2024-04-30 9:55AM EDT | 115.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 38 | 484 | 21.00% |
| XOM240510P00116000 | 2024-04-30 9:48AM EDT | 116.00 | 0.40 | 0.45 | 0.47 | -0.07 | -14.89% | 75 | 543 | 20.26% |
| XOM240510P00117000 | 2024-04-30 9:57AM EDT | 117.00 | 0.70 | 0.68 | 0.70 | +0.01 | +1.45% | 212 | 787 | 20.04% |
| XOM240510P00118000 | 2024-04-30 9:48AM EDT | 118.00 | 0.92 | 0.95 | 0.98 | -0.07 | -7.07% | 123 | 1,045 | 19.46% |
| XOM240510P00119000 | 2024-04-30 9:57AM EDT | 119.00 | 1.38 | 1.35 | 1.38 | +0.01 | +0.73% | 560 | 1,294 | 19.29% |
| XOM240510P00120000 | 2024-04-30 9:59AM EDT | 120.00 | 1.86 | 1.83 | 1.86 | +0.01 | +0.54% | 846 | 2,115 | 18.90% |
| XOM240510P00121000 | 2024-04-30 9:51AM EDT | 121.00 | 2.32 | 2.42 | 2.45 | -0.25 | -9.73% | 323 | 1,816 | 18.63% |
| XOM240510P00122000 | 2024-04-30 9:50AM EDT | 122.00 | 2.99 | 3.10 | 3.20 | -0.56 | -15.77% | 34 | 540 | 19.26% |
| XOM240510P00123000 | 2024-04-29 3:59PM EDT | 123.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 4 | 198 | 17.82% |
| XOM240510P00124000 | 2024-04-30 9:33AM EDT | 124.00 | 4.80 | 4.65 | 4.85 | -0.15 | -3.03% | 2 | 101 | 19.83% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 5.60 | 5.80 | 0.00 | - | 34 | 46 | 21.49% |
| XOM240510P00126000 | 2024-04-26 1:10PM EDT | 126.00 | 8.13 | 6.55 | 6.75 | 0.00 | - | 20 | 5 | 22.71% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 7.45 | 7.65 | 0.00 | - | 9 | 21 | 21.49% |
| XOM240510P00128000 | 2024-04-26 9:43AM EDT | 128.00 | 9.45 | 8.45 | 8.65 | 0.00 | - | 5 | 5 | 23.63% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 9.40 | 9.95 | 0.00 | - | 2 | 0 | 35.69% |
© 2024 Yahoo. All rights reserved.