Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,319.18 +11.28 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,871.44 -324.16 (-1.69%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,401.45 -525.15 (-0.75%) CMC Crypto 200
1,510.71 +8.05 (+0.54%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
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 | 39.40 | 40.10 | 0.00 | - | 1 | 0 | 571.39% |
| XOM240524C00095000 | 2024-05-09 12:52PM EDT | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00100000 | 2024-05-21 10:52AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 11.65 | 12.30 | 0.00 | - | - | 2 | 186.72% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 12.50 | 13.20 | 0.00 | - | 1 | 0 | 240.82% |
| XOM240524C00108000 | 2024-05-13 3:14PM EDT | 108.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XOM240524C00109000 | 2024-05-20 9:32AM EDT | 109.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00110000 | 2024-05-22 2:00PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240524C00111000 | 2024-05-22 11:10AM EDT | 111.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524C00112000 | 2024-05-14 9:46AM EDT | 112.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00113000 | 2024-05-22 3:55PM EDT | 113.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240524C00114000 | 2024-05-22 3:13PM EDT | 114.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| XOM240524C00115000 | 2024-05-22 3:59PM EDT | 115.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 0.00% |
| XOM240524C00116000 | 2024-05-22 3:59PM EDT | 116.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9,488 | 0 | 1.56% |
| XOM240524C00117000 | 2024-05-22 3:59PM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6,171 | 0 | 6.25% |
| XOM240524C00118000 | 2024-05-22 3:58PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,858 | 0 | 6.25% |
| XOM240524C00119000 | 2024-05-22 3:57PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,326 | 0 | 12.50% |
| XOM240524C00120000 | 2024-05-22 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,188 | 0 | 12.50% |
| XOM240524C00121000 | 2024-05-22 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 12.50% |
| XOM240524C00122000 | 2024-05-22 3:26PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| XOM240524C00123000 | 2024-05-22 3:20PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| XOM240524C00124000 | 2024-05-22 3:54PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| XOM240524C00125000 | 2024-05-22 1:52PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| XOM240524C00126000 | 2024-05-22 9:50AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240524C00127000 | 2024-05-22 1:06PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XOM240524C00128000 | 2024-05-21 2:43PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOM240524C00129000 | 2024-05-21 10:10AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240524C00130000 | 2024-05-21 2:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOM240524C00131000 | 2024-05-21 12:28PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240524C00132000 | 2024-05-22 2:41PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240524C00133000 | 2024-05-21 9:45AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XOM240524C00134000 | 2024-05-21 10:24AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| XOM240524C00135000 | 2024-05-21 10:17AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XOM240524C00136000 | 2024-05-13 2:01PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240524C00140000 | 2024-05-20 9:32AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PXD240524C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00255000 | 2024-04-08 3:04PM EDT | 255.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| PXD240524C00265000 | 2024-04-15 2:48PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00270000 | 2024-04-26 9:57AM EDT | 270.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PXD240524C00275000 | 2024-05-02 1:12PM EDT | 275.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PXD240524C00280000 | 2024-05-02 1:23PM EDT | 280.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PXD240524C00285000 | 2024-04-11 10:50AM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 290.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PXD240524C00300000 | 2024-05-01 12:47PM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-05-13 3:02PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240524P00095000 | 2024-05-14 9:51AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240524P00100000 | 2024-05-17 1:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| XOM240524P00101000 | 2024-05-20 9:53AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| XOM240524P00102000 | 2024-05-13 11:13AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| XOM240524P00103000 | 2024-05-22 11:14AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240524P00104000 | 2024-05-22 2:35PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| XOM240524P00105000 | 2024-05-22 12:27PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOM240524P00106000 | 2024-05-22 2:16PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XOM240524P00107000 | 2024-05-22 1:53PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| XOM240524P00108000 | 2024-05-22 1:53PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| XOM240524P00109000 | 2024-05-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOM240524P00110000 | 2024-05-22 2:28PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| XOM240524P00111000 | 2024-05-22 2:45PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XOM240524P00112000 | 2024-05-22 3:51PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| XOM240524P00113000 | 2024-05-22 3:57PM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 6.25% |
| XOM240524P00114000 | 2024-05-22 3:58PM EDT | 114.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 6.25% |
| XOM240524P00115000 | 2024-05-22 3:59PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,829 | 0 | 1.56% |
| XOM240524P00116000 | 2024-05-22 3:59PM EDT | 116.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4,375 | 0 | 0.00% |
| XOM240524P00117000 | 2024-05-22 3:59PM EDT | 117.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,092 | 0 | 0.00% |
| XOM240524P00118000 | 2024-05-22 3:51PM EDT | 118.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| XOM240524P00119000 | 2024-05-22 3:25PM EDT | 119.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| XOM240524P00120000 | 2024-05-22 3:59PM EDT | 120.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 0.00% |
| XOM240524P00121000 | 2024-05-22 3:45PM EDT | 121.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 0.00% |
| XOM240524P00122000 | 2024-05-22 3:45PM EDT | 122.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 0.00% |
| XOM240524P00123000 | 2024-05-22 3:45PM EDT | 123.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| XOM240524P00124000 | 2024-05-22 3:45PM EDT | 124.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| XOM240524P00125000 | 2024-05-22 3:45PM EDT | 125.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240524P00126000 | 2024-05-22 3:03PM EDT | 126.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00127000 | 2024-05-22 10:14AM EDT | 127.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240524P00128000 | 2024-05-20 3:03PM EDT | 128.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00129000 | 2024-05-22 3:45PM EDT | 129.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XOM240524P00130000 | 2024-05-22 2:40PM EDT | 130.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00131000 | 2024-05-22 3:03PM EDT | 131.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00133000 | 2024-05-22 3:03PM EDT | 133.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00136000 | 2024-05-22 3:03PM EDT | 136.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00140000 | 2024-05-22 3:45PM EDT | 140.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PXD240524P00245000 | 2024-05-02 3:46PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 533 | 0.00% |
| PXD240524P00255000 | 2024-05-01 12:47PM EDT | 255.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240524P00260000 | 2024-05-01 1:48PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| PXD240524P00265000 | 2024-04-29 10:03AM EDT | 265.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| PXD240524P00270000 | 2024-05-01 1:48PM EDT | 270.00 | 9.33 | 0.00 | 0.00 | +9.33 | - | - | 6 | 0.00% |
| PXD240524P00300000 | 2024-04-22 3:00PM EDT | 300.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.