Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,101.31 -14.86 (-0.29%) Dow
38,199.98 -186.11 (-0.48%) Nasdaq
15,932.56 -50.53 (-0.32%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.10 -39.97 (-2.99%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 39.30 | 39.85 | 0.00 | - | 1 | 1 | 86.04% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 19.35 | 19.80 | 0.00 | - | 5 | 3 | 49.32% |
| XOM240524C00104000 | 2024-04-26 11:19AM EDT | 104.00 | 12.66 | 15.40 | 15.70 | 0.00 | - | 4 | 4 | 38.67% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 14.55 | 15.15 | 0.00 | - | 4 | 8 | 44.53% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 13.35 | 13.85 | 0.00 | - | - | 2 | 37.33% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 12.35 | 13.10 | 0.00 | - | 1 | 2 | 39.09% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 11.45 | 11.95 | 0.00 | - | 8 | 44 | 34.52% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 10.50 | 10.75 | 0.00 | - | - | 1 | 29.13% |
| XOM240524C00110000 | 2024-04-26 9:36AM EDT | 110.00 | 8.06 | 9.55 | 10.00 | 0.00 | - | 1 | 16 | 30.69% |
| XOM240524C00111000 | 2024-04-26 2:01PM EDT | 111.00 | 7.96 | 8.70 | 9.00 | 0.00 | - | 105 | 114 | 28.35% |
| XOM240524C00112000 | 2024-04-29 9:54AM EDT | 112.00 | 8.25 | 7.70 | 8.00 | 0.00 | - | 1 | 613 | 26.00% |
| XOM240524C00113000 | 2024-04-26 11:13AM EDT | 113.00 | 4.58 | 6.80 | 6.95 | 0.00 | - | 2 | 26 | 22.97% |
| XOM240524C00114000 | 2024-04-29 9:51AM EDT | 114.00 | 6.05 | 6.00 | 6.15 | 0.00 | - | 1 | 6 | 22.83% |
| XOM240524C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 4.97 | 5.15 | 5.30 | 0.00 | - | 11 | 33 | 21.75% |
| XOM240524C00116000 | 2024-04-29 12:17PM EDT | 116.00 | 4.74 | 4.45 | 4.55 | 0.00 | - | 7 | 34 | 21.31% |
| XOM240524C00117000 | 2024-04-30 9:33AM EDT | 117.00 | 4.20 | 3.70 | 3.85 | +0.30 | +7.69% | 31 | 149 | 20.90% |
| XOM240524C00118000 | 2024-04-29 1:55PM EDT | 118.00 | 3.00 | 3.00 | 3.15 | 0.00 | - | 169 | 383 | 20.03% |
| XOM240524C00119000 | 2024-04-30 10:21AM EDT | 119.00 | 2.53 | 2.49 | 2.54 | -0.16 | -5.95% | 20 | 228 | 19.43% |
| XOM240524C00120000 | 2024-04-30 9:50AM EDT | 120.00 | 2.00 | 2.02 | 2.06 | -0.14 | -6.54% | 19 | 411 | 19.39% |
| XOM240524C00121000 | 2024-04-30 9:40AM EDT | 121.00 | 1.99 | 1.63 | 1.67 | +0.27 | +15.70% | 31 | 400 | 19.53% |
| XOM240524C00122000 | 2024-04-30 9:35AM EDT | 122.00 | 1.35 | 1.27 | 1.32 | +0.05 | +3.85% | 3 | 1,387 | 19.51% |
| XOM240524C00123000 | 2024-04-29 3:50PM EDT | 123.00 | 1.05 | 0.98 | 1.00 | 0.00 | - | 46 | 187 | 19.23% |
| XOM240524C00124000 | 2024-04-29 2:18PM EDT | 124.00 | 0.71 | 0.73 | 0.77 | 0.00 | - | 5 | 46 | 19.29% |
| XOM240524C00125000 | 2024-04-29 3:55PM EDT | 125.00 | 0.64 | 0.57 | 0.60 | 0.00 | - | 6 | 455 | 19.53% |
| XOM240524C00126000 | 2024-04-29 3:55PM EDT | 126.00 | 0.46 | 0.42 | 0.45 | 0.00 | - | 44 | 74 | 19.56% |
| XOM240524C00127000 | 2024-04-29 12:23PM EDT | 127.00 | 0.37 | 0.32 | 0.34 | 0.00 | - | 5 | 499 | 19.70% |
| XOM240524C00128000 | 2024-04-30 9:32AM EDT | 128.00 | 0.22 | 0.24 | 0.27 | -0.02 | -8.33% | 2 | 2,024 | 20.17% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.18 | 0.20 | 0.00 | - | 3 | 99 | 20.26% |
| XOM240524C00130000 | 2024-04-30 9:59AM EDT | 130.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 25 | 585 | 20.75% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 24 | 21.24% |
| XOM240524C00132000 | 2024-04-26 3:07PM EDT | 132.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 220 | 21.53% |
| XOM240524C00133000 | 2024-04-26 9:36AM EDT | 133.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 10 | 21.97% |
| XOM240524C00134000 | 2024-04-15 12:01PM EDT | 134.00 | 0.39 | 0.06 | 0.07 | 0.00 | - | - | 1 | 22.66% |
| XOM240524C00135000 | 2024-04-30 9:39AM EDT | 135.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 69 | 23.34% |
| XOM240524C00136000 | 2024-04-26 12:39PM EDT | 136.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 7 | 24.41% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 140.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 505 | 348 | 27.34% |
| XOM240524C00145000 | 2024-04-29 1:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 91 | 29.69% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 34.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 1 | 50.39% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 95.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 42.58% |
| XOM240524P00100000 | 2024-04-29 10:58AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 157 | 31.25% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 2 | 2 | 25.78% |
| XOM240524P00105000 | 2024-04-29 1:34PM EDT | 105.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 96 | 24.90% |
| XOM240524P00106000 | 2024-04-29 9:59AM EDT | 106.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 7 | 24.32% |
| XOM240524P00107000 | 2024-04-26 11:33AM EDT | 107.00 | 0.27 | 0.09 | 0.11 | 0.00 | - | 3 | 213 | 23.54% |
| XOM240524P00108000 | 2024-04-29 9:43AM EDT | 108.00 | 0.17 | 0.13 | 0.14 | 0.00 | - | 12 | 72 | 22.90% |
| XOM240524P00109000 | 2024-04-26 11:45AM EDT | 109.00 | 0.45 | 0.17 | 0.19 | 0.00 | - | 24 | 24 | 22.61% |
| XOM240524P00110000 | 2024-04-29 11:43AM EDT | 110.00 | 0.22 | 0.23 | 0.25 | -0.03 | -12.00% | 1 | 420 | 22.19% |
| XOM240524P00111000 | 2024-04-29 9:46AM EDT | 111.00 | 0.38 | 0.31 | 0.32 | 0.00 | - | 5 | 148 | 21.63% |
| XOM240524P00112000 | 2024-04-30 10:15AM EDT | 112.00 | 0.44 | 0.42 | 0.44 | +0.01 | +2.33% | 10 | 205 | 21.58% |
| XOM240524P00113000 | 2024-04-30 10:18AM EDT | 113.00 | 0.55 | 0.55 | 0.59 | -0.03 | -5.17% | 60 | 1,134 | 21.49% |
| XOM240524P00114000 | 2024-04-30 9:45AM EDT | 114.00 | 0.72 | 0.75 | 0.79 | -0.05 | -6.49% | 2 | 99 | 21.51% |
| XOM240524P00115000 | 2024-04-30 9:39AM EDT | 115.00 | 1.04 | 0.98 | 1.01 | -0.04 | -3.70% | 11 | 252 | 21.25% |
| XOM240524P00116000 | 2024-04-30 10:17AM EDT | 116.00 | 1.28 | 1.28 | 1.32 | +0.06 | +4.92% | 8 | 211 | 21.41% |
| XOM240524P00117000 | 2024-04-29 2:51PM EDT | 117.00 | 1.57 | 1.60 | 1.64 | -0.14 | -8.19% | 9 | 120 | 21.16% |
| XOM240524P00118000 | 2024-04-30 10:21AM EDT | 118.00 | 2.01 | 2.05 | 2.09 | +0.01 | +0.50% | 5 | 220 | 21.51% |
| XOM240524P00119000 | 2024-04-30 10:08AM EDT | 119.00 | 2.66 | 2.52 | 2.57 | +0.10 | +3.91% | 11 | 192 | 21.62% |
| XOM240524P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 64 | 275 | 22.05% |
| XOM240524P00121000 | 2024-04-29 2:03PM EDT | 121.00 | 3.78 | 3.55 | 3.70 | 0.00 | - | 1 | 131 | 21.78% |
| XOM240524P00122000 | 2024-04-30 10:08AM EDT | 122.00 | 4.50 | 4.30 | 4.45 | -0.02 | -0.44% | 2 | 169 | 22.73% |
| XOM240524P00123000 | 2024-04-25 3:25PM EDT | 123.00 | 4.10 | 5.00 | 5.20 | 0.00 | - | 3 | 28 | 23.32% |
| XOM240524P00124000 | 2024-04-30 10:18AM EDT | 124.00 | 5.85 | 5.75 | 5.90 | -0.23 | -3.78% | 5 | 37 | 23.05% |
| XOM240524P00125000 | 2024-04-29 11:59AM EDT | 125.00 | 6.55 | 6.50 | 6.80 | 0.00 | - | 10 | 36 | 24.39% |
| XOM240524P00126000 | 2024-04-29 11:44AM EDT | 126.00 | 7.45 | 7.45 | 7.65 | 0.00 | - | 20 | 13 | 24.98% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 8.35 | 8.65 | 0.00 | - | 1 | 10 | 27.05% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 9.25 | 9.65 | 0.00 | - | 1 | 12 | 29.08% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 10.15 | 10.55 | 0.00 | - | 8 | 18 | 29.79% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 10.95 | 11.55 | 0.00 | - | 1 | 2 | 31.64% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 17.10 | 17.55 | 0.00 | - | 4 | 1 | 42.02% |
© 2024 Yahoo. All rights reserved.