NYSE • USD
Exxon Mobil Corporation (XOM)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 4/18/2024 2:15 PM | 80 | 39.30 | 34.30 | 38.80 | 0.00 | 0.00% | - | 4 | 241.41% |
| XOM240510C00085000 | 4/17/2024 7:17 PM | 85 | 33.85 | 29.40 | 33.80 | 0.00 | 0.00% | 1 | 8 | 213.48% |
| XOM240510C00095000 | 5/3/2024 4:06 PM | 95 | 20.35 | 19.90 | 23.50 | 0.00 | 0.00% | 4 | 5 | 156.84% |
| XOM240510C00100000 | 5/2/2024 5:06 PM | 100 | 16.27 | 14.50 | 18.00 | 0.00 | 0.00% | 1 | 9 | 84.77% |
| XOM240510C00101000 | 5/2/2024 2:20 PM | 101 | 15.75 | 13.45 | 17.55 | 0.00 | 0.00% | 4 | 11 | 105.47% |
| XOM240510C00102000 | 5/7/2024 1:46 PM | 102 | 14.75 | 13.30 | 16.50 | -1.61 | -9.84% | 1 | 4 | 123.05% |
| XOM240510C00103000 | 4/26/2024 3:19 PM | 103 | 13.65 | 11.50 | 15.65 | 0.00 | 0.00% | 1 | 1 | 98.73% |
| XOM240510C00104000 | 5/1/2024 5:45 PM | 104 | 12.37 | 11.20 | 14.70 | 0.00 | 0.00% | 10 | 10 | 112.01% |
| XOM240510C00105000 | 5/6/2024 1:33 PM | 105 | 11.66 | 9.50 | 13.50 | -0.35 | -2.91% | 1 | 394 | 82.03% |
| XOM240510C00106000 | 5/7/2024 3:27 PM | 106 | 10.80 | 8.40 | 12.45 | 0.20 | 1.89% | 1 | 23 | 71.48% |
| XOM240510C00107000 | 5/3/2024 2:32 PM | 107 | 7.80 | 7.25 | 11.20 | 0.00 | 0.00% | 4 | 7 | 134.62% |
| XOM240510C00108000 | 5/6/2024 6:18 PM | 108 | 9.35 | 7.10 | 10.50 | 0.00 | 0.00% | 5 | 30 | 78.32% |
| XOM240510C00109000 | 5/7/2024 2:34 PM | 109 | 7.38 | 7.05 | 7.75 | -1.48 | -16.70% | 10 | 46 | 52.83% |
| XOM240510C00110000 | 5/7/2024 6:48 PM | 110 | 6.60 | 5.20 | 8.00 | -0.86 | -11.53% | 6 | 495 | 56.74% |
| XOM240510C00111000 | 5/6/2024 2:44 PM | 111 | 6.88 | 4.70 | 7.50 | 0.00 | 0.00% | 3 | 44 | 67.77% |
| XOM240510C00112000 | 5/7/2024 4:03 PM | 112 | 4.60 | 3.10 | 6.00 | -0.31 | -6.31% | 95 | 132 | 85.60% |
| XOM240510C00113000 | 5/7/2024 7:42 PM | 113 | 4.01 | 3.30 | 3.80 | -0.51 | -11.28% | 225 | 715 | 43.07% |
| XOM240510C00114000 | 5/7/2024 5:34 PM | 114 | 2.50 | 2.42 | 2.67 | -0.55 | -18.03% | 24 | 284 | 31.45% |
| XOM240510C00115000 | 5/7/2024 7:42 PM | 115 | 2.15 | 1.32 | 1.93 | -0.18 | -7.73% | 79 | 1,092 | 30.13% |
| XOM240510C00116000 | 5/7/2024 7:59 PM | 116 | 1.03 | 1.01 | 1.05 | -0.60 | -36.81% | 1,369 | 976 | 22.95% |
| XOM240510C00117000 | 5/7/2024 7:59 PM | 117 | 0.56 | 0.55 | 0.57 | -0.44 | -44.00% | 4,734 | 3,657 | 21.97% |
| XOM240510C00118000 | 5/7/2024 7:59 PM | 118 | 0.28 | 0.25 | 0.28 | -0.24 | -46.15% | 2,313 | 2,785 | 21.73% |
| XOM240510C00119000 | 5/7/2024 7:59 PM | 119 | 0.13 | 0.10 | 0.13 | -0.15 | -53.57% | 2,240 | 2,903 | 21.97% |
| XOM240510C00120000 | 5/7/2024 7:57 PM | 120 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 1,111 | 3,119 | 23.44% |
| XOM240510C00121000 | 5/7/2024 7:52 PM | 121 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 249 | 1,213 | 25.20% |
| XOM240510C00122000 | 5/7/2024 6:47 PM | 122 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 137 | 1,907 | 27.74% |
| XOM240510C00123000 | 5/7/2024 4:23 PM | 123 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 706 | 29.69% |
| XOM240510C00124000 | 5/7/2024 7:38 PM | 124 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 744 | 33.20% |
| XOM240510C00125000 | 5/7/2024 2:41 PM | 125 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 1,390 | 33.59% |
| XOM240510C00126000 | 5/6/2024 7:21 PM | 126 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 1,906 | 36.72% |
| XOM240510C00127000 | 5/7/2024 6:54 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,697 | 39.84% |
| XOM240510C00128000 | 5/6/2024 3:48 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 207 | 436 | 42.97% |
| XOM240510C00129000 | 5/1/2024 1:54 PM | 129 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 95 | 76.95% |
| XOM240510C00130000 | 5/6/2024 4:19 PM | 130 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 2,500 | 53.13% |
| XOM240510C00131000 | 5/1/2024 7:54 PM | 131 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 24 | 48 | 70.31% |
| XOM240510C00132000 | 5/1/2024 4:43 PM | 132 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 36 | 89.65% |
| XOM240510C00133000 | 5/6/2024 2:31 PM | 133 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 13 | 77.34% |
| XOM240510C00134000 | 4/29/2024 7:23 PM | 134 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 28 | 36 | 85.55% |
| XOM240510C00135000 | 5/7/2024 6:55 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 392 | 59.38% |
| XOM240510C00136000 | 4/30/2024 5:29 PM | 136 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 21 | 90.04% |
| XOM240510C00140000 | 5/3/2024 1:31 PM | 140 | 0.21 | 0.00 | 0.20 | 0.20 | 2,000.00% | 2 | 64 | 102.73% |
| XOM240510C00145000 | 5/6/2024 6:39 PM | 145 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 116 | 84.38% |
| XOM240510C00150000 | 4/23/2024 2:08 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6,389 | 93.75% |
| PXD240510C00240000 | 4/26/2024 6:21 PM | 240 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 100.00% |
| PXD240510C00252500 | 5/1/2024 2:16 PM | 252.5 | 16.36 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| PXD240510C00255000 | 5/1/2024 4:17 PM | 255 | 12.55 | 0.00 | 0.00 | 12.55 | - | - | 4 | 50.00% |
| PXD240510C00260000 | 5/2/2024 3:47 PM | 260 | 11.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| PXD240510C00262500 | 4/30/2024 5:11 PM | 262.5 | 10.82 | 0.00 | 0.00 | 10.82 | - | - | 1 | 50.00% |
| PXD240510C00265000 | 5/2/2024 7:13 PM | 265 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 50.00% |
| PXD240510C00267500 | 5/1/2024 3:09 PM | 267.5 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| PXD240510C00270000 | 5/2/2024 7:30 PM | 270 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 16 | 50.00% |
| PXD240510C00272500 | 5/2/2024 7:43 PM | 272.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 32 | 50.00% |
| PXD240510C00275000 | 5/2/2024 7:59 PM | 275 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 50.00% |
| PXD240510C00277500 | 5/2/2024 7:59 PM | 277.5 | 0.70 | 0.00 | 0.00 | 0.70 | - | - | 14 | 50.00% |
| PXD240510C00280000 | 5/2/2024 1:44 PM | 280 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 54 | 50.00% |
| PXD240510C00282500 | 4/29/2024 3:50 PM | 282.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 50.00% |
| PXD240510C00285000 | 5/1/2024 7:31 PM | 285 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 16 | 50.00% |
| PXD240510C00287500 | 4/22/2024 4:17 PM | 287.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PXD240510C00290000 | 5/2/2024 7:18 PM | 290 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PXD240510C00292500 | 4/22/2024 4:03 PM | 292.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 50.00% |
| PXD240510C00295000 | 4/12/2024 7:20 PM | 295 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 50.00% |
| PXD240510C00300000 | 4/12/2024 7:22 PM | 300 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 5/3/2024 3:24 PM | 95 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 12 | 28 | 95.31% |
| XOM240510P00100000 | 5/3/2024 6:03 PM | 100 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 291 | 64.06% |
| XOM240510P00101000 | 4/24/2024 1:43 PM | 101 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 56.25% |
| XOM240510P00102000 | 5/6/2024 4:35 PM | 102 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 170 | 548 | 61.72% |
| XOM240510P00103000 | 5/6/2024 2:56 PM | 103 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 4 | 111.62% |
| XOM240510P00104000 | 5/7/2024 7:38 PM | 104 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 213 | 51 | 82.32% |
| XOM240510P00105000 | 5/7/2024 7:04 PM | 105 | 0.03 | 0.01 | 0.07 | 0.02 | 200.00% | 1 | 646 | 54.30% |
| XOM240510P00106000 | 5/6/2024 2:49 PM | 106 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 24 | 47.66% |
| XOM240510P00107000 | 5/7/2024 7:44 PM | 107 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 557 | 43.75% |
| XOM240510P00108000 | 5/7/2024 3:32 PM | 108 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 42 | 404 | 41.02% |
| XOM240510P00109000 | 5/7/2024 2:35 PM | 109 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2 | 446 | 35.16% |
| XOM240510P00110000 | 5/7/2024 6:27 PM | 110 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 8 | 3,752 | 33.59% |
| XOM240510P00111000 | 5/7/2024 7:15 PM | 111 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 20 | 3,085 | 30.08% |
| XOM240510P00112000 | 5/7/2024 7:55 PM | 112 | 0.06 | 0.06 | 0.08 | 0.00 | 0.00% | 190 | 839 | 26.76% |
| XOM240510P00113000 | 5/7/2024 7:47 PM | 113 | 0.07 | 0.10 | 0.12 | -0.05 | -41.67% | 1,759 | 5,618 | 24.02% |
| XOM240510P00114000 | 5/7/2024 7:59 PM | 114 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 722 | 2,134 | 22.27% |
| XOM240510P00115000 | 5/7/2024 7:59 PM | 115 | 0.40 | 0.38 | 0.40 | 0.02 | 5.26% | 3,732 | 2,138 | 20.61% |
| XOM240510P00116000 | 5/7/2024 7:59 PM | 116 | 0.73 | 0.70 | 0.75 | 0.04 | 5.80% | 5,446 | 2,543 | 19.83% |
| XOM240510P00117000 | 5/7/2024 7:59 PM | 117 | 1.24 | 1.22 | 1.28 | 0.14 | 12.73% | 2,459 | 1,224 | 18.90% |
| XOM240510P00118000 | 5/7/2024 7:59 PM | 118 | 1.90 | 1.91 | 2.09 | 0.19 | 11.11% | 300 | 1,111 | 21.09% |
| XOM240510P00119000 | 5/7/2024 7:10 PM | 119 | 2.65 | 2.70 | 2.94 | 0.18 | 7.29% | 141 | 1,562 | 21.00% |
| XOM240510P00120000 | 5/7/2024 3:46 PM | 120 | 3.58 | 3.55 | 4.30 | 0.64 | 21.77% | 13 | 2,513 | 41.21% |
| XOM240510P00121000 | 5/7/2024 3:50 PM | 121 | 4.50 | 4.00 | 6.55 | 0.75 | 20.00% | 1 | 1,445 | 84.81% |
| XOM240510P00122000 | 5/6/2024 6:22 PM | 122 | 4.85 | 3.65 | 7.60 | 0.00 | 0.00% | 11 | 523 | 93.65% |
| XOM240510P00123000 | 5/7/2024 5:02 PM | 123 | 6.00 | 4.60 | 8.65 | -0.05 | -0.83% | 71 | 283 | 102.30% |
| XOM240510P00124000 | 5/7/2024 7:59 PM | 124 | 7.65 | 6.65 | 9.45 | 1.05 | 15.91% | 30 | 61 | 52.34% |
| XOM240510P00125000 | 5/2/2024 7:52 PM | 125 | 8.80 | 7.00 | 10.40 | 0.00 | 0.00% | 10 | 2 | 108.59% |
| XOM240510P00126000 | 5/1/2024 2:30 PM | 126 | 8.70 | 8.00 | 11.50 | 0.00 | 0.00% | 4 | 0 | 118.02% |
| XOM240510P00127000 | 5/6/2024 4:48 PM | 127 | 9.40 | 9.00 | 12.70 | 0.00 | 0.00% | 2 | 0 | 130.47% |
| XOM240510P00128000 | 5/7/2024 6:36 PM | 128 | 11.35 | 9.50 | 14.00 | 0.35 | 3.18% | 2 | 6 | 145.75% |
| XOM240510P00129000 | 4/12/2024 4:36 PM | 129 | 7.85 | 11.25 | 14.30 | 0.00 | 0.00% | 2 | 0 | 129.79% |
| XOM240510P00130000 | 5/2/2024 3:49 PM | 130 | 13.80 | 11.50 | 15.40 | 0.00 | 0.00% | - | 0 | 138.87% |
| XOM240510P00131000 | 5/1/2024 3:34 PM | 131 | 14.65 | 12.75 | 16.60 | 0.00 | 0.00% | - | 0 | 151.17% |
| XOM240510P00132000 | 5/2/2024 3:49 PM | 132 | 15.80 | 13.50 | 17.70 | 0.00 | 0.00% | - | 0 | 160.16% |
| XOM240510P00134000 | 5/3/2024 2:48 PM | 134 | 19.65 | 16.00 | 19.80 | 0.00 | 0.00% | 6 | 0 | 77.73% |
| XOM240510P00136000 | 4/29/2024 7:01 PM | 136 | 16.80 | 19.10 | 21.50 | 0.00 | 0.00% | - | 0 | 121.29% |
| PXD240510P00240000 | 5/1/2024 5:56 PM | 240 | 0.10 | 0.00 | 0.00 | 0.10 | - | - | 2 | 0.00% |
| PXD240510P00245000 | 4/22/2024 2:04 PM | 245 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| PXD240510P00250000 | 5/1/2024 5:59 PM | 250 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| PXD240510P00255000 | 5/2/2024 3:49 PM | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| PXD240510P00257500 | 4/26/2024 2:24 PM | 257.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| PXD240510P00260000 | 5/2/2024 6:30 PM | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 35 | 0.00% |
| PXD240510P00262500 | 5/2/2024 7:48 PM | 262.5 | 1.10 | 0.00 | 0.00 | 1.10 | - | - | 3 | 0.00% |
| PXD240510P00265000 | 5/2/2024 3:49 PM | 265 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 50 | 0.00% |
| PXD240510P00267500 | 5/2/2024 2:35 PM | 267.5 | 2.45 | 0.00 | 0.00 | 2.45 | - | - | 23 | 0.00% |
| PXD240510P00270000 | 5/2/2024 7:50 PM | 270 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 6 | 0.00% |
| PXD240510P00272500 | 5/2/2024 3:47 PM | 272.5 | 4.30 | 0.00 | 0.00 | 4.30 | - | - | 19 | 0.00% |
| PXD240510P00277500 | 5/1/2024 3:33 PM | 277.5 | 14.26 | 0.00 | 0.00 | 14.26 | - | - | 1 | 0.00% |
Related Tickers
CVX Chevron Corporation
162.67
+0.23%
SHEL Shell plc
72.97
+0.26%
BP BP p.l.c.
37.58
-3.74%
PBR Petróleo Brasileiro S.A. - Petrobras
17.01
+2.29%
TTE TotalEnergies SE
71.94
-0.12%
SU Suncor Energy Inc.
38.94
+0.15%
CVE Cenovus Energy Inc.
20.61
-0.34%
SU.TO Suncor Energy Inc.
53.44
+0.58%
EC Ecopetrol S.A.
11.66
+0.43%
EQNR Equinor ASA
28.11
+0.46%