NYSE - Delayed Quote • USD
Exxon Mobil Corporation (XOM)
At close: May 17 at 4:03 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 4/16/2024 5:58 PM | 80 | 38.65 | 39.40 | 40.10 | 0.00 | 0.00% | 1 | 0 | 147.27% |
| XOM240524C00095000 | 5/9/2024 4:52 PM | 95 | 22.70 | 24.45 | 25.10 | 0.00 | 0.00% | 1 | 0 | 93.75% |
| XOM240524C00100000 | 5/13/2024 7:14 PM | 100 | 18.15 | 19.55 | 20.15 | 0.00 | 0.00% | 10 | 0 | 82.23% |
| XOM240524C00104000 | 5/1/2024 5:13 PM | 104 | 12.68 | 15.55 | 16.15 | 0.00 | 0.00% | 1 | 0 | 67.19% |
| XOM240524C00105000 | 5/16/2024 1:47 PM | 105 | 13.60 | 14.50 | 15.05 | 0.00 | 0.00% | 4 | 4 | 58.20% |
| XOM240524C00106000 | 4/11/2024 6:07 PM | 106 | 16.32 | 11.65 | 12.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| XOM240524C00107000 | 4/17/2024 1:51 PM | 107 | 12.57 | 12.50 | 13.20 | 0.00 | 0.00% | 1 | 0 | 56.06% |
| XOM240524C00108000 | 5/13/2024 7:14 PM | 108 | 10.10 | 11.50 | 12.15 | 0.00 | 0.00% | 90 | 0 | 50.88% |
| XOM240524C00109000 | 4/22/2024 1:34 PM | 109 | 10.75 | 10.50 | 11.15 | 0.00 | 0.00% | - | 0 | 60.99% |
| XOM240524C00110000 | 5/17/2024 7:32 PM | 110 | 9.86 | 9.55 | 10.15 | 1.81 | 22.48% | 247 | 0 | 56.64% |
| XOM240524C00111000 | 5/13/2024 7:44 PM | 111 | 6.85 | 8.50 | 10.90 | 0.00 | 0.00% | 1,551 | 0 | 67.38% |
| XOM240524C00112000 | 5/14/2024 1:46 PM | 112 | 5.35 | 7.55 | 9.80 | 0.00 | 0.00% | 1 | 1 | 61.67% |
| XOM240524C00113000 | 5/15/2024 1:57 PM | 113 | 4.00 | 6.55 | 9.00 | 0.00 | 0.00% | 2 | 8 | 58.79% |
| XOM240524C00114000 | 5/17/2024 7:20 PM | 114 | 5.86 | 5.55 | 6.55 | 0.61 | 11.62% | 25 | 89 | 48.51% |
| XOM240524C00115000 | 5/17/2024 7:13 PM | 115 | 4.99 | 3.80 | 7.00 | 1.64 | 48.96% | 61 | 115 | 71.46% |
| XOM240524C00116000 | 5/17/2024 6:43 PM | 116 | 4.00 | 3.75 | 4.65 | 1.64 | 69.49% | 64 | 457 | 39.89% |
| XOM240524C00117000 | 5/17/2024 7:06 PM | 117 | 3.10 | 2.85 | 3.30 | 1.15 | 58.97% | 248 | 1,677 | 27.34% |
| XOM240524C00118000 | 5/17/2024 7:54 PM | 118 | 2.35 | 1.96 | 2.40 | 1.02 | 76.69% | 1,219 | 1,126 | 23.58% |
| XOM240524C00119000 | 5/17/2024 7:59 PM | 119 | 1.57 | 1.53 | 1.65 | 0.67 | 74.44% | 4,494 | 1,429 | 21.39% |
| XOM240524C00120000 | 5/17/2024 8:00 PM | 120 | 1.03 | 0.98 | 1.10 | 0.48 | 87.27% | 6,470 | 1,995 | 20.75% |
| XOM240524C00121000 | 5/17/2024 7:59 PM | 121 | 0.58 | 0.59 | 0.65 | 0.27 | 87.10% | 2,105 | 1,450 | 19.68% |
| XOM240524C00122000 | 5/17/2024 7:59 PM | 122 | 0.34 | 0.30 | 0.35 | 0.17 | 100.00% | 1,267 | 2,516 | 18.95% |
| XOM240524C00123000 | 5/17/2024 7:59 PM | 123 | 0.17 | 0.16 | 0.20 | 0.06 | 54.55% | 2,850 | 397 | 19.34% |
| XOM240524C00124000 | 5/17/2024 7:59 PM | 124 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 267 | 348 | 19.34% |
| XOM240524C00125000 | 5/17/2024 7:50 PM | 125 | 0.04 | 0.04 | 0.10 | 0.00 | 0.00% | 358 | 3,097 | 22.56% |
| XOM240524C00126000 | 5/17/2024 7:58 PM | 126 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 303 | 155 | 22.46% |
| XOM240524C00127000 | 5/17/2024 7:59 PM | 127 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 65 | 450 | 25.20% |
| XOM240524C00128000 | 5/17/2024 7:58 PM | 128 | 0.03 | 0.01 | 0.43 | -0.01 | -25.00% | 145 | 1,996 | 45.17% |
| XOM240524C00129000 | 5/17/2024 7:25 PM | 129 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 39 | 95 | 42.97% |
| XOM240524C00130000 | 5/17/2024 7:54 PM | 130 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 438 | 704 | 33.01% |
| XOM240524C00131000 | 5/17/2024 7:39 PM | 131 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 92 | 24 | 47.56% |
| XOM240524C00132000 | 5/17/2024 7:59 PM | 132 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 1,094 | 234 | 50.59% |
| XOM240524C00133000 | 5/17/2024 7:24 PM | 133 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 29 | 12 | 53.52% |
| XOM240524C00134000 | 5/3/2024 2:02 PM | 134 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 11 | 44.14% |
| XOM240524C00135000 | 5/17/2024 1:33 PM | 135 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 12 | 77 | 43.75% |
| XOM240524C00136000 | 5/13/2024 6:01 PM | 136 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 42 | 48.83% |
| XOM240524C00140000 | 5/14/2024 2:34 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 847 | 50.00% |
| XOM240524C00145000 | 4/30/2024 1:59 PM | 145 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 96 | 62.89% |
| XOM240524C00150000 | 4/25/2024 3:46 PM | 150 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 60 | 72.27% |
| PXD240524C00240000 | 4/26/2024 6:40 PM | 240 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| PXD240524C00255000 | 4/8/2024 7:04 PM | 255 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PXD240524C00260000 | 4/26/2024 1:30 PM | 260 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| PXD240524C00265000 | 4/15/2024 6:48 PM | 265 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| PXD240524C00270000 | 4/26/2024 1:57 PM | 270 | 5.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| PXD240524C00275000 | 5/2/2024 5:12 PM | 275 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| PXD240524C00280000 | 5/2/2024 5:23 PM | 280 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| PXD240524C00285000 | 4/11/2024 2:50 PM | 285 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PXD240524C00290000 | 4/10/2024 7:55 PM | 290 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| PXD240524C00300000 | 5/1/2024 4:47 PM | 300 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 5/13/2024 7:02 PM | 90 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| XOM240524P00095000 | 5/14/2024 1:51 PM | 95 | 0.02 | 0.00 | 0.46 | 0.00 | 0.00% | 3 | 16 | 103.13% |
| XOM240524P00100000 | 5/17/2024 5:05 PM | 100 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 91 | 261 | 55.47% |
| XOM240524P00101000 | 5/10/2024 2:07 PM | 101 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 3 | 25 | 57.42% |
| XOM240524P00102000 | 5/13/2024 3:13 PM | 102 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 320 | 300 | 55.86% |
| XOM240524P00103000 | 5/15/2024 3:34 PM | 103 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 10 | 110 | 54.69% |
| XOM240524P00104000 | 5/17/2024 1:43 PM | 104 | 0.02 | 0.00 | 0.46 | -0.02 | -50.00% | 7 | 1 | 68.46% |
| XOM240524P00105000 | 5/17/2024 7:26 PM | 105 | 0.01 | 0.00 | 0.43 | -0.02 | -66.67% | 31 | 310 | 63.77% |
| XOM240524P00106000 | 5/17/2024 7:11 PM | 106 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 33 | 42.97% |
| XOM240524P00107000 | 5/17/2024 7:59 PM | 107 | 0.02 | 0.00 | 0.44 | -0.02 | -50.00% | 23 | 320 | 56.64% |
| XOM240524P00108000 | 5/17/2024 7:13 PM | 108 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 3 | 195 | 38.67% |
| XOM240524P00109000 | 5/17/2024 7:29 PM | 109 | 0.04 | 0.01 | 0.24 | -0.02 | -33.33% | 3 | 53 | 50.10% |
| XOM240524P00110000 | 5/17/2024 7:35 PM | 110 | 0.03 | 0.03 | 0.25 | -0.02 | -40.00% | 322 | 589 | 46.68% |
| XOM240524P00111000 | 5/17/2024 6:29 PM | 111 | 0.05 | 0.04 | 0.24 | -0.02 | -28.57% | 11 | 420 | 42.38% |
| XOM240524P00112000 | 5/17/2024 7:56 PM | 112 | 0.05 | 0.02 | 0.30 | -0.05 | -50.00% | 58 | 521 | 40.82% |
| XOM240524P00113000 | 5/17/2024 7:59 PM | 113 | 0.06 | 0.05 | 2.18 | -0.07 | -53.85% | 195 | 1,392 | 58.35% |
| XOM240524P00114000 | 5/17/2024 6:38 PM | 114 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 166 | 607 | 23.44% |
| XOM240524P00115000 | 5/17/2024 7:47 PM | 115 | 0.10 | 0.05 | 0.52 | -0.19 | -65.52% | 5,088 | 1,219 | 34.33% |
| XOM240524P00116000 | 5/17/2024 7:58 PM | 116 | 0.16 | 0.02 | 0.26 | -0.38 | -70.37% | 352 | 2,275 | 22.90% |
| XOM240524P00117000 | 5/17/2024 7:59 PM | 117 | 0.27 | 0.05 | 0.27 | -0.49 | -64.47% | 997 | 2,633 | 18.70% |
| XOM240524P00118000 | 5/17/2024 7:59 PM | 118 | 0.46 | 0.42 | 0.56 | -0.77 | -62.60% | 3,183 | 1,128 | 19.87% |
| XOM240524P00119000 | 5/17/2024 7:56 PM | 119 | 0.78 | 0.62 | 0.78 | -0.97 | -55.43% | 3,195 | 757 | 17.53% |
| XOM240524P00120000 | 5/17/2024 7:59 PM | 120 | 1.20 | 1.09 | 1.25 | -1.18 | -49.58% | 826 | 375 | 17.31% |
| XOM240524P00121000 | 5/17/2024 7:58 PM | 121 | 1.84 | 1.16 | 3.75 | -1.57 | -46.04% | 437 | 137 | 49.12% |
| XOM240524P00122000 | 5/17/2024 7:56 PM | 122 | 2.45 | 2.36 | 4.65 | -1.88 | -43.42% | 755 | 280 | 54.03% |
| XOM240524P00123000 | 5/17/2024 6:18 PM | 123 | 3.75 | 2.90 | 5.55 | -0.94 | -20.04% | 3 | 32 | 58.45% |
| XOM240524P00124000 | 5/17/2024 5:47 PM | 124 | 4.80 | 3.20 | 6.45 | -1.30 | -21.31% | 1 | 24 | 62.40% |
| XOM240524P00125000 | 5/14/2024 6:55 PM | 125 | 7.62 | 4.90 | 7.45 | 0.00 | 0.00% | 1 | 5 | 67.82% |
| XOM240524P00126000 | 5/2/2024 7:10 PM | 126 | 10.21 | 5.15 | 7.55 | 0.00 | 0.00% | 1 | 2 | 55.52% |
| XOM240524P00127000 | 4/25/2024 1:55 PM | 127 | 7.90 | 7.00 | 7.70 | 0.00 | 0.00% | 1 | 0 | 38.67% |
| XOM240524P00128000 | 5/17/2024 4:24 PM | 128 | 9.15 | 7.15 | 8.75 | -0.05 | -0.54% | 1 | 0 | 43.90% |
| XOM240524P00129000 | 5/15/2024 7:00 PM | 129 | 10.65 | 9.10 | 9.75 | 0.00 | 0.00% | 39 | 10 | 47.36% |
| XOM240524P00130000 | 4/22/2024 1:43 PM | 130 | 11.70 | 10.00 | 10.75 | 0.00 | 0.00% | 1 | 1 | 50.78% |
| XOM240524P00131000 | 5/13/2024 7:31 PM | 131 | 14.00 | 12.10 | 12.25 | 0.00 | 0.00% | 36 | 2 | 67.29% |
| XOM240524P00133000 | 5/13/2024 7:31 PM | 133 | 16.00 | 14.70 | 15.40 | 0.00 | 0.00% | 25 | 2 | 96.34% |
| XOM240524P00136000 | 5/13/2024 7:31 PM | 136 | 19.00 | 16.00 | 16.75 | 0.00 | 0.00% | 2 | 2 | 69.82% |
| XOM240524P00140000 | 5/15/2024 7:00 PM | 140 | 21.65 | 21.10 | 21.30 | 0.00 | 0.00% | 22 | 6 | 98.63% |
| PXD240524P00245000 | 5/2/2024 7:46 PM | 245 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 533 | 0.00% |
| PXD240524P00255000 | 5/1/2024 4:47 PM | 255 | 3.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PXD240524P00260000 | 5/1/2024 5:48 PM | 260 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| PXD240524P00265000 | 4/29/2024 2:03 PM | 265 | 3.43 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| PXD240524P00270000 | 5/1/2024 5:48 PM | 270 | 9.33 | 0.00 | 0.00 | 9.33 | - | - | 6 | 0.00% |
| PXD240524P00300000 | 4/22/2024 7:00 PM | 300 | 26.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CVX Chevron Corporation
162.67
+0.98%
BP BP p.l.c.
37.49
+1.02%
SHEL Shell plc
71.92
+0.25%
PBR Petróleo Brasileiro S.A. - Petrobras
15.02
-1.38%
TTE TotalEnergies SE
73.19
+1.44%
SU Suncor Energy Inc.
40.09
+0.80%
PBR-A Petróleo Brasileiro S.A. - Petrobras
14.30
-1.17%
EC Ecopetrol S.A.
12.13
+0.83%
CVE Cenovus Energy Inc.
20.20
+1.15%
EQNR Equinor ASA
28.51
+1.86%