NYSE - Delayed Quote • USD
Exxon Mobil Corporation (XOM)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 4/8/2024 6:09 PM | 85 | 36.90 | 31.10 | 35.00 | 0.00 | 0.00% | 1 | 6 | 110.94% |
| XOM240503C00090000 | 4/26/2024 7:29 PM | 90 | 28.52 | 26.00 | 30.00 | 1.72 | 6.42% | 1 | 7 | 83.59% |
| XOM240503C00095000 | 4/17/2024 4:11 PM | 95 | 23.40 | 22.35 | 23.65 | 0.00 | 0.00% | - | 4 | 68.75% |
| XOM240503C00100000 | 4/17/2024 7:59 PM | 100 | 18.90 | 16.35 | 20.00 | 0.00 | 0.00% | - | 2 | 71.68% |
| XOM240503C00101000 | 4/18/2024 3:20 PM | 101 | 18.33 | 15.20 | 19.35 | 0.00 | 0.00% | - | 6 | 73.93% |
| XOM240503C00102000 | 4/22/2024 1:42 PM | 102 | 16.68 | 14.10 | 16.60 | 0.00 | 0.00% | 1 | 1 | 83.79% |
| XOM240503C00104000 | 4/26/2024 2:33 PM | 104 | 12.65 | 12.10 | 14.65 | -4.26 | -25.19% | 10 | 2 | 77.05% |
| XOM240503C00105000 | 4/26/2024 6:28 PM | 105 | 13.57 | 12.30 | 13.65 | -3.18 | -18.99% | 15 | 46 | 72.80% |
| XOM240503C00106000 | 4/26/2024 6:31 PM | 106 | 12.40 | 11.35 | 12.65 | -1.60 | -11.43% | 2 | 7 | 68.51% |
| XOM240503C00107000 | 4/25/2024 7:40 PM | 107 | 10.10 | 10.35 | 11.70 | -4.90 | -32.67% | 1 | 23 | 65.67% |
| XOM240503C00108000 | 4/26/2024 6:52 PM | 108 | 10.59 | 9.35 | 10.70 | -2.33 | -18.03% | 1 | 13 | 61.28% |
| XOM240503C00109000 | 4/24/2024 2:03 PM | 109 | 9.14 | 7.30 | 10.60 | -2.29 | -20.03% | 1 | 554 | 77.64% |
| XOM240503C00110000 | 4/26/2024 7:40 PM | 110 | 8.53 | 7.40 | 8.70 | -3.27 | -27.71% | 345 | 132 | 52.44% |
| XOM240503C00111000 | 4/26/2024 5:41 PM | 111 | 7.25 | 6.75 | 7.70 | -2.74 | -27.43% | 6 | 52 | 47.90% |
| XOM240503C00112000 | 4/26/2024 5:46 PM | 112 | 6.70 | 5.80 | 6.45 | -2.55 | -27.57% | 20 | 80 | 37.26% |
| XOM240503C00113000 | 4/26/2024 7:08 PM | 113 | 5.92 | 4.20 | 5.35 | -2.43 | -29.10% | 445 | 121 | 30.42% |
| XOM240503C00114000 | 4/26/2024 7:40 PM | 114 | 4.67 | 4.05 | 4.95 | -2.73 | -36.89% | 42 | 67 | 38.77% |
| XOM240503C00115000 | 4/26/2024 7:58 PM | 115 | 3.50 | 2.95 | 3.50 | -3.20 | -47.76% | 248 | 332 | 24.90% |
| XOM240503C00116000 | 4/26/2024 7:14 PM | 116 | 2.77 | 2.41 | 2.68 | -3.03 | -52.24% | 996 | 307 | 23.22% |
| XOM240503C00117000 | 4/26/2024 7:59 PM | 117 | 1.91 | 1.88 | 2.07 | -3.24 | -62.91% | 12,775 | 643 | 23.78% |
| XOM240503C00118000 | 4/26/2024 7:59 PM | 118 | 1.36 | 1.33 | 1.40 | -2.61 | -65.74% | 4,609 | 656 | 21.78% |
| XOM240503C00119000 | 4/26/2024 7:59 PM | 119 | 0.89 | 0.88 | 1.05 | -2.36 | -72.62% | 5,731 | 828 | 23.12% |
| XOM240503C00120000 | 4/26/2024 7:59 PM | 120 | 0.60 | 0.57 | 0.62 | -2.11 | -77.86% | 4,932 | 1,812 | 21.49% |
| XOM240503C00121000 | 4/26/2024 7:59 PM | 121 | 0.37 | 0.36 | 0.39 | -1.69 | -82.04% | 2,195 | 1,204 | 21.53% |
| XOM240503C00122000 | 4/26/2024 7:59 PM | 122 | 0.24 | 0.22 | 0.24 | -1.32 | -84.62% | 1,080 | 1,092 | 21.78% |
| XOM240503C00123000 | 4/26/2024 7:54 PM | 123 | 0.15 | 0.14 | 0.16 | -1.01 | -87.07% | 1,225 | 2,899 | 22.66% |
| XOM240503C00124000 | 4/26/2024 7:44 PM | 124 | 0.11 | 0.04 | 0.10 | -0.79 | -87.78% | 531 | 637 | 23.15% |
| XOM240503C00125000 | 4/26/2024 7:57 PM | 125 | 0.07 | 0.05 | 0.07 | -0.58 | -89.23% | 1,559 | 1,913 | 24.22% |
| XOM240503C00126000 | 4/26/2024 7:59 PM | 126 | 0.05 | 0.03 | 0.05 | -0.37 | -88.10% | 1,290 | 1,162 | 25.39% |
| XOM240503C00127000 | 4/26/2024 7:56 PM | 127 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 142 | 1,131 | 26.76% |
| XOM240503C00128000 | 4/26/2024 7:34 PM | 128 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 74 | 306 | 27.93% |
| XOM240503C00129000 | 4/26/2024 7:16 PM | 129 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 88 | 216 | 28.52% |
| XOM240503C00130000 | 4/26/2024 7:47 PM | 130 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 371 | 1,043 | 30.86% |
| XOM240503C00131000 | 4/26/2024 7:45 PM | 131 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 67 | 72 | 47.85% |
| XOM240503C00132000 | 4/26/2024 2:09 PM | 132 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 64 | 85 | 32.03% |
| XOM240503C00133000 | 4/25/2024 7:48 PM | 133 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 127 | 145 | 36.72% |
| XOM240503C00134000 | 4/25/2024 6:20 PM | 134 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 525 | 38.67% |
| XOM240503C00135000 | 4/25/2024 7:06 PM | 135 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 179 | 708 | 40.63% |
| XOM240503C00136000 | 4/25/2024 3:22 PM | 136 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 49 | 53.71% |
| XOM240503C00137000 | 4/22/2024 1:53 PM | 137 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 183 | 41.41% |
| XOM240503C00140000 | 4/22/2024 5:37 PM | 140 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 53 | 51.56% |
| XOM240503C00145000 | 4/22/2024 3:16 PM | 145 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 123 | 60.55% |
| XOM240503C00150000 | 4/25/2024 3:57 PM | 150 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 6 | 80.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00090000 | 4/3/2024 5:28 PM | 90 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 95.31% |
| XOM240503P00095000 | 4/26/2024 2:40 PM | 95 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 78.52% |
| XOM240503P00099000 | 4/15/2024 6:14 PM | 99 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 25 | 65.63% |
| XOM240503P00100000 | 4/26/2024 5:06 PM | 100 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 83 | 49.61% |
| XOM240503P00101000 | 4/15/2024 2:09 PM | 101 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 20 | 46.88% |
| XOM240503P00102000 | 4/22/2024 4:47 PM | 102 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 57 | 44.53% |
| XOM240503P00103000 | 4/24/2024 5:11 PM | 103 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 89 | 41.41% |
| XOM240503P00104000 | 4/26/2024 7:41 PM | 104 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 79 | 39.06% |
| XOM240503P00105000 | 4/25/2024 2:21 PM | 105 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 107 | 36.33% |
| XOM240503P00106000 | 4/26/2024 7:58 PM | 106 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 54 | 497 | 50.29% |
| XOM240503P00107000 | 4/26/2024 6:49 PM | 107 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 614 | 221 | 46.29% |
| XOM240503P00108000 | 4/26/2024 7:32 PM | 108 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 87 | 242 | 28.52% |
| XOM240503P00109000 | 4/26/2024 7:17 PM | 109 | 0.02 | 0.02 | 0.23 | -0.03 | -60.00% | 187 | 321 | 40.53% |
| XOM240503P00110000 | 4/26/2024 7:59 PM | 110 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 709 | 744 | 27.74% |
| XOM240503P00111000 | 4/26/2024 7:59 PM | 111 | 0.06 | 0.04 | 0.15 | 0.01 | 20.00% | 183 | 116 | 29.98% |
| XOM240503P00112000 | 4/26/2024 7:57 PM | 112 | 0.09 | 0.01 | 0.12 | 0.01 | 12.50% | 517 | 563 | 25.10% |
| XOM240503P00113000 | 4/26/2024 7:59 PM | 113 | 0.14 | 0.13 | 0.15 | 0.03 | 27.27% | 2,814 | 4,510 | 22.95% |
| XOM240503P00114000 | 4/26/2024 7:59 PM | 114 | 0.22 | 0.21 | 0.44 | 0.07 | 46.67% | 4,199 | 560 | 27.34% |
| XOM240503P00115000 | 4/26/2024 7:58 PM | 115 | 0.39 | 0.36 | 0.40 | 0.18 | 85.71% | 1,752 | 1,451 | 21.97% |
| XOM240503P00116000 | 4/26/2024 7:59 PM | 116 | 0.59 | 0.58 | 0.63 | 0.25 | 73.53% | 2,981 | 1,015 | 21.61% |
| XOM240503P00117000 | 4/26/2024 7:59 PM | 117 | 0.93 | 0.92 | 0.96 | 0.49 | 111.36% | 4,578 | 1,688 | 21.39% |
| XOM240503P00118000 | 4/26/2024 7:59 PM | 118 | 1.38 | 1.34 | 1.60 | 0.72 | 109.09% | 2,185 | 1,360 | 24.24% |
| XOM240503P00119000 | 4/26/2024 7:59 PM | 119 | 1.94 | 1.91 | 1.96 | 0.97 | 100.00% | 960 | 1,317 | 21.05% |
| XOM240503P00120000 | 4/26/2024 7:59 PM | 120 | 2.60 | 2.59 | 2.76 | 1.34 | 106.35% | 2,529 | 2,424 | 23.24% |
| XOM240503P00121000 | 4/26/2024 7:55 PM | 121 | 3.30 | 3.30 | 3.85 | 1.64 | 98.80% | 1,861 | 2,106 | 29.81% |
| XOM240503P00122000 | 4/26/2024 7:03 PM | 122 | 3.55 | 4.20 | 4.55 | 1.27 | 55.70% | 1,809 | 1,769 | 28.32% |
| XOM240503P00123000 | 4/26/2024 7:32 PM | 123 | 4.55 | 5.10 | 5.80 | 1.90 | 71.70% | 325 | 272 | 37.84% |
| XOM240503P00124000 | 4/26/2024 3:47 PM | 124 | 6.97 | 5.85 | 7.95 | 3.32 | 90.96% | 42 | 72 | 63.87% |
| XOM240503P00125000 | 4/26/2024 3:37 PM | 125 | 7.89 | 6.40 | 7.85 | 3.90 | 97.74% | 19 | 45 | 47.07% |
| XOM240503P00126000 | 4/26/2024 1:56 PM | 126 | 8.59 | 7.40 | 8.85 | 3.75 | 77.48% | 11 | 36 | 50.93% |
| XOM240503P00127000 | 4/26/2024 1:33 PM | 127 | 9.40 | 8.40 | 9.85 | 3.60 | 62.07% | 6 | 32 | 54.69% |
| XOM240503P00128000 | 4/25/2024 7:46 PM | 128 | 11.70 | 9.60 | 10.85 | 4.70 | 67.14% | 2 | 3 | 58.35% |
| XOM240503P00129000 | 4/26/2024 2:09 PM | 129 | 12.00 | 10.40 | 11.85 | 4.10 | 51.90% | 4 | 0 | 61.91% |
| XOM240503P00130000 | 4/26/2024 2:08 PM | 130 | 12.75 | 11.40 | 12.85 | 2.66 | 26.36% | 16 | 0 | 65.38% |
| XOM240503P00131000 | 4/15/2024 2:25 PM | 131 | 10.50 | 12.40 | 13.85 | 0.00 | 0.00% | - | 0 | 68.75% |
| XOM240503P00133000 | 4/26/2024 2:09 PM | 133 | 16.00 | 14.40 | 15.80 | 5.10 | 46.79% | 4 | 0 | 73.93% |
| XOM240503P00145000 | 4/4/2024 6:20 PM | 145 | 25.36 | 25.00 | 28.70 | 0.00 | 0.00% | 2 | 0 | 135.01% |
Related Tickers
CVX Chevron Corporation
165.89
+0.37%
BP BP p.l.c.
39.47
-0.38%
SHEL Shell plc
73.27
0.00%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
TTE TotalEnergies SE
74.56
+1.10%
SU Suncor Energy Inc.
39.41
-0.08%
SU.TO Suncor Energy Inc.
53.87
-0.02%
CVE Cenovus Energy Inc.
21.46
+0.85%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
EQNR Equinor ASA
27.69
-0.57%