NYSE - Delayed Quote • USD
Exxon Mobil Corporation (XOM)
At close: April 25 at 4:02 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 4/19/2024 7:47 PM | 90 | 29.94 | 29.60 | 32.95 | 0.00 | 0.00% | 1 | 1 | 491.21% |
| XOM240426C00093000 | 3/22/2024 4:58 PM | 93 | 19.55 | 24.75 | 29.00 | 0.00 | 0.00% | 3 | 2 | 354.49% |
| XOM240426C00094000 | 3/7/2024 6:55 PM | 94 | 14.30 | 25.65 | 30.00 | 0.00 | 0.00% | - | 1 | 319.92% |
| XOM240426C00095000 | 4/12/2024 1:45 PM | 95 | 28.75 | 24.60 | 28.00 | 0.00 | 0.00% | 1 | 1 | 428.03% |
| XOM240426C00096000 | 4/16/2024 6:09 PM | 96 | 23.10 | 23.60 | 27.00 | 0.00 | 0.00% | - | 14 | 414.65% |
| XOM240426C00097000 | 4/25/2024 6:33 PM | 97 | 24.14 | 22.60 | 25.85 | -0.06 | -0.25% | 35 | 40 | 389.55% |
| XOM240426C00098000 | 4/16/2024 6:09 PM | 98 | 21.10 | 21.60 | 25.00 | 0.00 | 0.00% | - | 8 | 388.28% |
| XOM240426C00099000 | 3/25/2024 1:41 PM | 99 | 18.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XOM240426C00100000 | 4/11/2024 2:26 PM | 100 | 21.28 | 19.55 | 23.00 | 0.00 | 0.00% | 17 | 17 | 362.11% |
| XOM240426C00101000 | 4/23/2024 2:01 PM | 101 | 19.25 | 18.55 | 22.00 | 0.00 | 0.00% | 2 | 9 | 349.22% |
| XOM240426C00102000 | 4/10/2024 2:10 PM | 102 | 20.20 | 17.55 | 21.00 | 0.00 | 0.00% | 1 | 9 | 336.13% |
| XOM240426C00103000 | 4/24/2024 2:44 PM | 103 | 17.70 | 16.55 | 20.05 | 0.00 | 0.00% | 2 | 30 | 326.66% |
| XOM240426C00104000 | 4/19/2024 5:15 PM | 104 | 16.17 | 15.55 | 19.00 | 0.00 | 0.00% | 1 | 29 | 310.25% |
| XOM240426C00105000 | 4/25/2024 3:45 PM | 105 | 15.59 | 14.55 | 17.95 | 0.11 | 0.71% | 11 | 133 | 294.04% |
| XOM240426C00106000 | 4/22/2024 4:41 PM | 106 | 14.87 | 13.50 | 17.00 | 0.00 | 0.00% | 2 | 68 | 284.38% |
| XOM240426C00107000 | 4/25/2024 2:56 PM | 107 | 13.21 | 12.50 | 16.05 | -0.49 | -3.58% | 6 | 131 | 274.61% |
| XOM240426C00108000 | 4/25/2024 4:25 PM | 108 | 12.80 | 11.50 | 15.10 | -0.22 | -1.69% | 6 | 88 | 264.45% |
| XOM240426C00109000 | 4/25/2024 2:11 PM | 109 | 11.18 | 10.45 | 14.10 | -0.10 | -0.89% | 4 | 118 | 251.37% |
| XOM240426C00110000 | 4/24/2024 2:58 PM | 110 | 10.47 | 9.75 | 13.15 | 0.00 | 0.00% | 16 | 686 | 109.77% |
| XOM240426C00111000 | 4/25/2024 2:03 PM | 111 | 9.45 | 8.45 | 11.75 | -0.38 | -3.87% | 27 | 637 | 204.98% |
| XOM240426C00112000 | 4/25/2024 7:48 PM | 112 | 9.40 | 8.05 | 10.90 | 0.11 | 1.18% | 9 | 339 | 96.88% |
| XOM240426C00113000 | 4/25/2024 3:31 PM | 113 | 7.37 | 7.55 | 10.25 | -0.93 | -11.20% | 28 | 203 | 127.25% |
| XOM240426C00114000 | 4/25/2024 6:48 PM | 114 | 7.30 | 5.40 | 9.05 | 0.47 | 6.88% | 56 | 329 | 181.64% |
| XOM240426C00115000 | 4/25/2024 7:30 PM | 115 | 6.28 | 6.05 | 8.15 | 0.08 | 1.29% | 56 | 995 | 117.58% |
| XOM240426C00116000 | 4/25/2024 6:31 PM | 116 | 5.20 | 4.00 | 6.50 | 0.34 | 7.00% | 700 | 769 | 126.86% |
| XOM240426C00117000 | 4/25/2024 7:54 PM | 117 | 4.34 | 2.94 | 5.65 | 0.04 | 0.93% | 406 | 1,020 | 120.61% |
| XOM240426C00118000 | 4/25/2024 7:47 PM | 118 | 3.55 | 1.93 | 4.30 | 0.12 | 3.50% | 250 | 1,275 | 90.23% |
| XOM240426C00119000 | 4/25/2024 7:57 PM | 119 | 2.62 | 1.97 | 3.50 | -0.03 | -1.13% | 868 | 2,942 | 85.16% |
| XOM240426C00120000 | 4/25/2024 7:59 PM | 120 | 1.98 | 1.94 | 2.09 | 0.09 | 4.76% | 5,362 | 7,327 | 52.34% |
| XOM240426C00121000 | 4/25/2024 7:59 PM | 121 | 1.23 | 1.33 | 1.47 | -0.07 | -5.38% | 7,642 | 3,774 | 51.32% |
| XOM240426C00122000 | 4/25/2024 7:59 PM | 122 | 0.90 | 0.83 | 0.96 | 0.05 | 5.88% | 5,964 | 4,403 | 49.90% |
| XOM240426C00123000 | 4/25/2024 7:59 PM | 123 | 0.53 | 0.52 | 0.54 | 0.02 | 3.92% | 4,041 | 3,966 | 46.78% |
| XOM240426C00124000 | 4/25/2024 7:59 PM | 124 | 0.29 | 0.28 | 0.31 | -0.02 | -6.45% | 2,720 | 4,415 | 46.88% |
| XOM240426C00125000 | 4/25/2024 7:59 PM | 125 | 0.15 | 0.15 | 0.19 | -0.03 | -16.67% | 3,277 | 5,005 | 48.83% |
| XOM240426C00126000 | 4/25/2024 7:59 PM | 126 | 0.11 | 0.07 | 0.11 | 0.02 | 22.22% | 1,360 | 1,121 | 50.20% |
| XOM240426C00127000 | 4/25/2024 7:56 PM | 127 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 358 | 2,175 | 51.17% |
| XOM240426C00128000 | 4/25/2024 7:55 PM | 128 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 414 | 2,730 | 53.13% |
| XOM240426C00129000 | 4/25/2024 7:59 PM | 129 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 29 | 638 | 52.34% |
| XOM240426C00130000 | 4/25/2024 7:52 PM | 130 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 234 | 4,654 | 57.81% |
| XOM240426C00131000 | 4/25/2024 6:34 PM | 131 | 0.02 | 0.00 | 0.10 | 0.01 | 100.00% | 102 | 378 | 75.78% |
| XOM240426C00132000 | 4/22/2024 6:30 PM | 132 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 77 | 109 | 65.63% |
| XOM240426C00133000 | 4/22/2024 3:40 PM | 133 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 23 | 220 | 83.20% |
| XOM240426C00134000 | 4/22/2024 2:38 PM | 134 | 0.01 | 0.00 | 0.86 | 0.00 | 0.00% | 14 | 166 | 144.73% |
| XOM240426C00135000 | 4/23/2024 1:31 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 164 | 75.00% |
| XOM240426C00136000 | 4/19/2024 5:46 PM | 136 | 0.01 | 0.00 | 0.82 | 0.00 | 0.00% | 21 | 620 | 158.40% |
| XOM240426C00140000 | 4/18/2024 2:25 PM | 140 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 114 | 104.69% |
| XOM240426C00145000 | 4/25/2024 7:19 PM | 145 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 3,057 | 128.13% |
| XOM240426C00150000 | 4/19/2024 2:21 PM | 150 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 4/3/2024 6:28 PM | 90 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 55 | 215.63% |
| XOM240426P00093000 | 3/18/2024 1:34 PM | 93 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | - | 1 | 209.38% |
| XOM240426P00094000 | 3/25/2024 3:32 PM | 94 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 16 | 203.13% |
| XOM240426P00095000 | 4/2/2024 1:45 PM | 95 | 0.02 | 0.00 | 0.49 | 0.00 | 0.00% | 5 | 49 | 267.58% |
| XOM240426P00096000 | 4/2/2024 7:22 PM | 96 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 83 | 258.98% |
| XOM240426P00097000 | 4/4/2024 2:57 PM | 97 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 7 | 350.20% |
| XOM240426P00098000 | 4/2/2024 5:00 PM | 98 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 21 | 31 | 241.80% |
| XOM240426P00099000 | 4/3/2024 7:29 PM | 99 | 0.02 | 0.00 | 0.54 | 0.00 | 0.00% | 25 | 34 | 233.98% |
| XOM240426P00100000 | 4/25/2024 7:41 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 89 | 131.25% |
| XOM240426P00101000 | 4/8/2024 2:49 PM | 101 | 0.04 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 60 | 217.58% |
| XOM240426P00102000 | 4/22/2024 2:22 PM | 102 | 0.01 | 0.00 | 0.59 | 0.00 | 0.00% | 41 | 163 | 209.38% |
| XOM240426P00103000 | 4/8/2024 2:31 PM | 103 | 0.03 | 0.00 | 0.61 | 0.00 | 0.00% | 1 | 93 | 201.37% |
| XOM240426P00104000 | 4/22/2024 3:47 PM | 104 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 4 | 873 | 193.36% |
| XOM240426P00105000 | 4/25/2024 5:03 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 271 | 98.44% |
| XOM240426P00106000 | 4/25/2024 7:57 PM | 106 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 329 | 166.80% |
| XOM240426P00107000 | 4/24/2024 2:31 PM | 107 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 443 | 93.75% |
| XOM240426P00108000 | 4/24/2024 2:45 PM | 108 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 149 | 1,594 | 148.24% |
| XOM240426P00109000 | 4/23/2024 6:51 PM | 109 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 136 | 81.25% |
| XOM240426P00110000 | 4/25/2024 3:31 PM | 110 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 110 | 599 | 75.00% |
| XOM240426P00111000 | 4/25/2024 4:28 PM | 111 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 421 | 75.78% |
| XOM240426P00112000 | 4/25/2024 5:58 PM | 112 | 0.01 | 0.00 | 0.49 | -0.02 | -66.67% | 208 | 635 | 109.38% |
| XOM240426P00113000 | 4/25/2024 7:30 PM | 113 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 243 | 861 | 62.50% |
| XOM240426P00114000 | 4/25/2024 7:21 PM | 114 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 133 | 1,080 | 55.47% |
| XOM240426P00115000 | 4/25/2024 7:59 PM | 115 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1,603 | 1,495 | 52.34% |
| XOM240426P00116000 | 4/25/2024 7:59 PM | 116 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 1,532 | 1,414 | 50.78% |
| XOM240426P00117000 | 4/25/2024 7:59 PM | 117 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 1,114 | 1,897 | 50.39% |
| XOM240426P00118000 | 4/25/2024 7:59 PM | 118 | 0.18 | 0.14 | 0.18 | -0.04 | -18.18% | 2,312 | 2,331 | 46.29% |
| XOM240426P00119000 | 4/25/2024 7:59 PM | 119 | 0.38 | 0.31 | 0.38 | -0.05 | -11.63% | 3,490 | 2,070 | 47.95% |
| XOM240426P00120000 | 4/25/2024 7:59 PM | 120 | 0.62 | 0.58 | 0.62 | -0.09 | -12.68% | 4,015 | 3,236 | 46.29% |
| XOM240426P00121000 | 4/25/2024 7:59 PM | 121 | 0.98 | 0.94 | 1.92 | -0.12 | -10.91% | 2,705 | 1,104 | 62.79% |
| XOM240426P00122000 | 4/25/2024 7:57 PM | 122 | 1.58 | 1.46 | 2.70 | -0.12 | -7.06% | 470 | 559 | 67.87% |
| XOM240426P00123000 | 4/25/2024 7:33 PM | 123 | 2.29 | 2.06 | 2.28 | 0.01 | 0.44% | 355 | 864 | 50.00% |
| XOM240426P00124000 | 4/25/2024 7:39 PM | 124 | 2.80 | 2.51 | 5.00 | -0.30 | -9.68% | 165 | 292 | 84.47% |
| XOM240426P00125000 | 4/25/2024 7:32 PM | 125 | 3.55 | 2.91 | 5.70 | -0.70 | -16.47% | 73 | 282 | 75.59% |
| XOM240426P00126000 | 4/25/2024 7:59 PM | 126 | 4.80 | 3.50 | 6.85 | -0.50 | -9.43% | 24 | 49 | 79.30% |
| XOM240426P00127000 | 4/19/2024 5:02 PM | 127 | 6.89 | 4.65 | 6.95 | 0.00 | 0.00% | 1 | 0 | 60.35% |
| XOM240426P00128000 | 4/24/2024 2:44 PM | 128 | 7.35 | 5.20 | 8.60 | 0.00 | 0.00% | 17 | 5 | 78.32% |
| XOM240426P00129000 | 4/24/2024 6:58 PM | 129 | 8.60 | 6.00 | 9.10 | 0.00 | 0.00% | 21 | 0 | 160.64% |
| XOM240426P00130000 | 4/25/2024 7:46 PM | 130 | 8.70 | 7.00 | 9.70 | -3.30 | -27.50% | 6 | 0 | 150.10% |
| XOM240426P00131000 | 4/17/2024 5:16 PM | 131 | 13.00 | 7.85 | 11.30 | 0.00 | 0.00% | - | 0 | 192.29% |
| XOM240426P00132000 | 4/24/2024 6:49 PM | 132 | 11.55 | 8.75 | 12.10 | 0.00 | 0.00% | 7 | 2 | 192.19% |
| XOM240426P00134000 | 4/17/2024 5:16 PM | 134 | 16.00 | 10.80 | 14.65 | 0.00 | 0.00% | - | 0 | 95.31% |
| XOM240426P00137000 | 4/24/2024 6:58 PM | 137 | 16.60 | 13.80 | 17.60 | 0.00 | 0.00% | 3 | 1 | 103.13% |
| XOM240426P00145000 | 4/16/2024 1:38 PM | 145 | 25.60 | 22.00 | 25.75 | 0.00 | 0.00% | 1 | 0 | 192.19% |
Related Tickers
CVX Chevron Corporation
165.28
+1.05%
BP BP p.l.c.
39.62
+0.71%
SHEL Shell plc
73.27
+0.19%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+1.43%
TTE TotalEnergies SE
73.75
+1.39%
SU Suncor Energy Inc.
39.44
+0.43%
SU.TO Suncor Energy Inc.
53.88
+0.17%
CVE Cenovus Energy Inc.
21.28
+0.24%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.25
+1.63%
EQNR Equinor ASA
27.85
+2.77%