NYSE - Nasdaq Real Time Price • USD
Exxon Mobil Corporation (XOM)
As of 2:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 5/3/2024 5:29 PM | 85 | 30.70 | 29.90 | 31.15 | -6.20 | -16.80% | 5 | 6 | 309.77% |
| XOM240503C00090000 | 5/3/2024 6:09 PM | 90 | 25.40 | 25.20 | 25.65 | -3.12 | -10.94% | 6 | 8 | 228.91% |
| XOM240503C00095000 | 4/17/2024 4:11 PM | 95 | 23.40 | 20.30 | 20.60 | 0.00 | 0.00% | - | 4 | 192.97% |
| XOM240503C00100000 | 5/2/2024 5:06 PM | 100 | 16.15 | 15.25 | 15.60 | 0.00 | 0.00% | 1 | 2 | 142.19% |
| XOM240503C00101000 | 4/18/2024 3:20 PM | 101 | 18.33 | 14.25 | 14.60 | 0.00 | 0.00% | - | 6 | 133.98% |
| XOM240503C00102000 | 4/22/2024 1:42 PM | 102 | 16.68 | 13.30 | 13.60 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| XOM240503C00104000 | 5/1/2024 5:45 PM | 104 | 12.25 | 11.30 | 11.80 | 0.00 | 0.00% | 10 | 3 | 130.27% |
| XOM240503C00105000 | 5/2/2024 5:46 PM | 105 | 10.67 | 10.25 | 10.50 | -0.76 | -6.65% | 2 | 47 | 86.72% |
| XOM240503C00106000 | 5/2/2024 7:18 PM | 106 | 10.50 | 9.25 | 9.60 | 0.00 | 0.00% | 3 | 6 | 91.80% |
| XOM240503C00107000 | 5/3/2024 2:32 PM | 107 | 7.66 | 8.10 | 8.60 | -2.44 | -24.16% | 5 | 22 | 60.16% |
| XOM240503C00108000 | 5/3/2024 2:14 PM | 108 | 7.47 | 7.20 | 7.50 | -0.95 | -11.28% | 17 | 28 | 53.13% |
| XOM240503C00109000 | 5/3/2024 1:55 PM | 109 | 6.50 | 6.30 | 6.60 | -0.85 | -11.56% | 2 | 551 | 70.12% |
| XOM240503C00110000 | 5/3/2024 5:27 PM | 110 | 5.78 | 5.30 | 5.60 | -0.27 | -4.46% | 89 | 423 | 61.13% |
| XOM240503C00111000 | 5/2/2024 7:24 PM | 111 | 5.56 | 4.05 | 4.45 | 0.00 | 0.00% | 28 | 47 | 51.95% |
| XOM240503C00112000 | 5/3/2024 5:37 PM | 112 | 3.50 | 3.30 | 3.50 | -0.80 | -18.60% | 5 | 79 | 47.07% |
| XOM240503C00113000 | 5/3/2024 5:57 PM | 113 | 2.52 | 2.32 | 2.45 | -0.75 | -22.94% | 611 | 530 | 32.62% |
| XOM240503C00114000 | 5/3/2024 5:37 PM | 114 | 1.42 | 1.37 | 1.43 | -0.68 | -32.38% | 998 | 111 | 20.70% |
| XOM240503C00115000 | 5/3/2024 6:12 PM | 115 | 0.46 | 0.41 | 0.51 | -0.94 | -67.14% | 5,410 | 379 | 12.89% |
| XOM240503C00116000 | 5/3/2024 6:14 PM | 116 | 0.02 | 0.02 | 0.03 | -0.58 | -95.08% | 5,557 | 1,297 | 8.99% |
| XOM240503C00117000 | 5/3/2024 5:31 PM | 117 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,275 | 2,677 | 14.45% |
| XOM240503C00118000 | 5/3/2024 5:20 PM | 118 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,227 | 2,395 | 21.09% |
| XOM240503C00119000 | 5/3/2024 5:57 PM | 119 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,734 | 3,876 | 28.13% |
| XOM240503C00120000 | 5/3/2024 5:47 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 4,321 | 34.38% |
| XOM240503C00121000 | 5/3/2024 5:46 PM | 121 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 98 | 2,089 | 40.63% |
| XOM240503C00122000 | 5/3/2024 2:28 PM | 122 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 2,055 | 46.09% |
| XOM240503C00123000 | 5/3/2024 5:45 PM | 123 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,080 | 3,082 | 51.56% |
| XOM240503C00124000 | 5/3/2024 5:09 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 871 | 53.13% |
| XOM240503C00125000 | 5/3/2024 4:49 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,494 | 59.38% |
| XOM240503C00126000 | 5/2/2024 1:40 PM | 126 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 715 | 62.50% |
| XOM240503C00127000 | 5/3/2024 2:31 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,160 | 68.75% |
| XOM240503C00128000 | 5/3/2024 5:45 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 364 | 75.00% |
| XOM240503C00129000 | 5/2/2024 6:28 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 238 | 78.13% |
| XOM240503C00130000 | 4/29/2024 3:58 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 191 | 998 | 84.38% |
| XOM240503C00131000 | 4/26/2024 7:45 PM | 131 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 70 | 87.50% |
| XOM240503C00132000 | 5/1/2024 4:39 PM | 132 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 127 | 93.75% |
| XOM240503C00133000 | 4/25/2024 7:48 PM | 133 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 127 | 145 | 96.88% |
| XOM240503C00134000 | 4/26/2024 1:36 PM | 134 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 525 | 103.13% |
| XOM240503C00135000 | 4/25/2024 7:06 PM | 135 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 179 | 708 | 106.25% |
| XOM240503C00136000 | 4/25/2024 3:22 PM | 136 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 49 | 112.50% |
| XOM240503C00137000 | 4/22/2024 1:53 PM | 137 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 183 | 115.63% |
| XOM240503C00138000 | 4/22/2024 5:53 PM | 138 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
| XOM240503C00140000 | 5/1/2024 6:40 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 53 | 128.13% |
| XOM240503C00145000 | 4/22/2024 3:16 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 123 | 150.00% |
| XOM240503C00150000 | 4/29/2024 7:43 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 4/26/2024 6:43 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 312.50% |
| XOM240503P00090000 | 4/3/2024 5:28 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 162.50% |
| XOM240503P00095000 | 4/26/2024 2:40 PM | 95 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 7 | 131.25% |
| XOM240503P00099000 | 4/15/2024 6:14 PM | 99 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 25 | 106.25% |
| XOM240503P00100000 | 4/26/2024 5:06 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 89 | 98.44% |
| XOM240503P00101000 | 4/15/2024 2:09 PM | 101 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 20 | 93.75% |
| XOM240503P00102000 | 4/22/2024 4:47 PM | 102 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 57 | 87.50% |
| XOM240503P00103000 | 4/24/2024 5:11 PM | 103 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 89 | 81.25% |
| XOM240503P00104000 | 4/26/2024 7:41 PM | 104 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 80 | 75.00% |
| XOM240503P00105000 | 4/25/2024 2:21 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 68.75% |
| XOM240503P00106000 | 4/26/2024 7:58 PM | 106 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 551 | 62.50% |
| XOM240503P00107000 | 5/1/2024 5:39 PM | 107 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 766 | 56.25% |
| XOM240503P00108000 | 5/3/2024 2:45 PM | 108 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 259 | 50.00% |
| XOM240503P00109000 | 5/1/2024 4:25 PM | 109 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 346 | 46.88% |
| XOM240503P00110000 | 5/3/2024 3:50 PM | 110 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,003 | 40.63% |
| XOM240503P00111000 | 5/3/2024 5:50 PM | 111 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 278 | 33.59% |
| XOM240503P00112000 | 5/3/2024 4:26 PM | 112 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 715 | 26.56% |
| XOM240503P00113000 | 5/3/2024 5:53 PM | 113 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 615 | 4,547 | 21.88% |
| XOM240503P00114000 | 5/3/2024 6:15 PM | 114 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 8,792 | 4,646 | 16.41% |
| XOM240503P00115000 | 5/3/2024 6:13 PM | 115 | 0.09 | 0.07 | 0.08 | -0.11 | -55.00% | 9,126 | 3,542 | 8.59% |
| XOM240503P00116000 | 5/3/2024 6:12 PM | 116 | 0.62 | 0.63 | 0.69 | 0.10 | 19.23% | 2,600 | 5,602 | 8.99% |
| XOM240503P00117000 | 5/3/2024 6:13 PM | 117 | 1.68 | 1.51 | 1.83 | 0.56 | 54.90% | 450 | 3,738 | 29.40% |
| XOM240503P00118000 | 5/3/2024 5:57 PM | 118 | 2.49 | 2.57 | 2.70 | 0.44 | 21.46% | 159 | 1,988 | 27.34% |
| XOM240503P00119000 | 5/3/2024 6:11 PM | 119 | 3.57 | 3.50 | 3.70 | 0.57 | 19.00% | 197 | 2,922 | 35.16% |
| XOM240503P00120000 | 5/3/2024 4:52 PM | 120 | 4.24 | 4.55 | 4.70 | 0.41 | 10.70% | 66 | 342 | 42.58% |
| XOM240503P00121000 | 5/3/2024 1:34 PM | 121 | 5.50 | 5.45 | 5.70 | 0.50 | 10.00% | 3 | 443 | 50.00% |
| XOM240503P00122000 | 5/3/2024 3:18 PM | 122 | 7.14 | 6.55 | 6.75 | 1.43 | 25.04% | 217 | 289 | 66.02% |
| XOM240503P00123000 | 5/3/2024 3:18 PM | 123 | 8.12 | 7.45 | 7.70 | 1.40 | 20.83% | 277 | 407 | 63.28% |
| XOM240503P00124000 | 5/2/2024 7:52 PM | 124 | 7.77 | 8.35 | 8.70 | 0.00 | 0.00% | 60 | 40 | 70.31% |
| XOM240503P00125000 | 5/2/2024 7:52 PM | 125 | 8.83 | 9.40 | 10.50 | 0.00 | 0.00% | 30 | 3 | 113.67% |
| XOM240503P00126000 | 5/3/2024 1:55 PM | 126 | 10.50 | 10.50 | 10.70 | 1.75 | 20.00% | 1 | 0 | 82.81% |
| XOM240503P00127000 | 4/29/2024 7:01 PM | 127 | 7.80 | 11.15 | 12.10 | 0.00 | 0.00% | 5 | 0 | 144.43% |
| XOM240503P00128000 | 4/26/2024 3:13 PM | 128 | 11.70 | 12.40 | 12.70 | 0.00 | 0.00% | 2 | 0 | 95.31% |
| XOM240503P00129000 | 4/26/2024 2:09 PM | 129 | 12.00 | 13.40 | 13.70 | 0.00 | 0.00% | 4 | 0 | 100.78% |
| XOM240503P00130000 | 4/29/2024 7:01 PM | 130 | 10.80 | 14.40 | 14.85 | 0.00 | 0.00% | 1 | 0 | 139.45% |
| XOM240503P00131000 | 5/1/2024 5:50 PM | 131 | 15.10 | 15.35 | 15.70 | 0.00 | 0.00% | 1 | 0 | 112.50% |
| XOM240503P00133000 | 4/26/2024 2:09 PM | 133 | 16.00 | 17.40 | 17.70 | 0.00 | 0.00% | 4 | 0 | 124.22% |
| XOM240503P00134000 | 4/26/2024 2:16 PM | 134 | 16.75 | 18.40 | 18.70 | 0.00 | 0.00% | 14 | 0 | 129.69% |
| XOM240503P00135000 | 5/3/2024 4:07 PM | 135 | 19.70 | 19.45 | 19.70 | 1.76 | 9.81% | 1 | 0 | 135.16% |
| XOM240503P00138000 | 5/2/2024 3:49 PM | 138 | 21.80 | 22.45 | 22.70 | 0.00 | 0.00% | 8 | 0 | 151.56% |
| XOM240503P00145000 | 4/4/2024 6:20 PM | 145 | 25.36 | 28.65 | 30.90 | 0.00 | 0.00% | 2 | 0 | 215.63% |
Related Tickers
CVX Chevron Corporation
158.91
-1.13%
SHEL Shell plc
72.35
+0.33%
BP BP p.l.c.
38.62
-0.14%
PBR Petróleo Brasileiro S.A. - Petrobras
16.59
-0.44%
TTE TotalEnergies SE
71.59
+0.27%
SU Suncor Energy Inc.
38.16
+0.29%
CVE Cenovus Energy Inc.
20.42
-0.73%
SU.TO Suncor Energy Inc.
52.22
+0.37%
CVE.TO Cenovus Energy Inc.
27.95
-0.78%
EC Ecopetrol S.A.
11.53
-0.09%