NYSE - Delayed Quote • USD
At close: June 6 at 4:01 PM EDT
After hours: June 6 at 7:55 PM EDT
Jun 7, 2024
Jun 14, 2024
Jun 21, 2024
Jun 28, 2024
Jul 5, 2024
Jul 12, 2024
Jul 19, 2024
Aug 16, 2024
Sep 20, 2024
Oct 18, 2024
Dec 20, 2024
Jan 17, 2025
Mar 21, 2025
Jun 20, 2025
Dec 19, 2025
Jan 16, 2026
Feb 21, 2026
Dec 18, 2026
All Strike Prices
70.00
75.00
80.00
85.00
90.00
95.00
97.00
98.00
99.00
100.00
101.00
102.00
103.00
104.00
105.00
106.00
107.00
108.00
109.00
110.00
111.00
112.00
113.00
114.00
115.00
116.00
117.00
118.00
119.00
120.00
121.00
122.00
123.00
124.00
125.00
126.00
127.00
128.00
129.00
130.00
131.00
132.00
133.00
134.00
135.00
140.00
235.00
260.00
265.00
270.00
List
Straddle
All Options
Calls
Puts
Calls
In The Money
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00080000 | 5/31/2024 2:26 PM | 80 | 35.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00090000 | 5/30/2024 7:35 PM | 90 | 24.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00095000 | 5/31/2024 5:01 PM | 95 | 20.95 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| XOM240607C00097000 | 6/3/2024 6:45 PM | 97 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00098000 | 6/5/2024 7:16 PM | 98 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00100000 | 6/5/2024 4:46 PM | 100 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| XOM240607C00101000 | 6/3/2024 5:22 PM | 101 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00103000 | 5/31/2024 5:58 PM | 103 | 13.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XOM240607C00104000 | 6/4/2024 7:47 PM | 104 | 8.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XOM240607C00105000 | 6/4/2024 5:50 PM | 105 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| XOM240607C00106000 | 5/9/2024 6:51 PM | 106 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| XOM240607C00107000 | 6/6/2024 2:02 PM | 107 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| XOM240607C00108000 | 6/6/2024 1:35 PM | 108 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| XOM240607C00109000 | 6/5/2024 7:50 PM | 109 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 0.00% |
| XOM240607C00110000 | 6/6/2024 7:51 PM | 110 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 0.00% |
| XOM240607C00111000 | 6/6/2024 7:53 PM | 111 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 0.00% |
| XOM240607C00112000 | 6/6/2024 7:54 PM | 112 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 316 | 0 | 0.00% |
| XOM240607C00113000 | 6/6/2024 7:59 PM | 113 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3,954 | 0 | 0.00% |
| XOM240607C00114000 | 6/6/2024 7:59 PM | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 5,330 | 0 | 0.20% |
| XOM240607C00115000 | 6/6/2024 7:59 PM | 115 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2,342 | 0 | 6.25% |
| XOM240607C00116000 | 6/6/2024 7:59 PM | 116 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 907 | 0 | 12.50% |
| XOM240607C00117000 | 6/6/2024 7:54 PM | 117 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,840 | 0 | 12.50% |
| XOM240607C00118000 | 6/6/2024 7:59 PM | 118 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 12.50% |
| XOM240607C00119000 | 6/6/2024 7:50 PM | 119 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| XOM240607C00120000 | 6/6/2024 7:29 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 452 | 0 | 25.00% |
| XOM240607C00121000 | 6/6/2024 7:50 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 25.00% |
| XOM240607C00122000 | 6/5/2024 7:02 PM | 122 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| XOM240607C00123000 | 6/6/2024 1:58 PM | 123 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| XOM240607C00124000 | 6/6/2024 7:19 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 482 | 0 | 50.00% |
| XOM240607C00125000 | 6/4/2024 6:21 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 50.00% |
| XOM240607C00126000 | 6/5/2024 2:33 PM | 126 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607C00127000 | 6/3/2024 1:37 PM | 127 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| XOM240607C00128000 | 6/5/2024 4:09 PM | 128 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| XOM240607C00129000 | 6/3/2024 1:36 PM | 129 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607C00130000 | 5/31/2024 7:29 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| XOM240607C00131000 | 6/3/2024 1:56 PM | 131 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607C00132000 | 5/29/2024 5:23 PM | 132 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| XOM240607C00133000 | 5/15/2024 2:23 PM | 133 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607C00134000 | 5/17/2024 2:37 PM | 134 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607C00135000 | 6/6/2024 3:57 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| XOM240607C00140000 | 5/23/2024 3:26 PM | 140 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PXD240607C00270000 | 5/2/2024 6:39 PM | 270 | 6.40 | 0.00 | 0.00 | 6.40 | - | - | 13 | 50.00% |
Puts
In The Money
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00070000 | 5/22/2024 2:24 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| XOM240607P00075000 | 5/14/2024 3:16 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 100.00% |
| XOM240607P00085000 | 6/3/2024 1:59 PM | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607P00095000 | 5/30/2024 1:30 PM | 95 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XOM240607P00097000 | 6/4/2024 6:16 PM | 97 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
| XOM240607P00098000 | 6/3/2024 6:09 PM | 98 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| XOM240607P00099000 | 6/5/2024 2:52 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 50.00% |
| XOM240607P00100000 | 6/5/2024 3:47 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 457 | 0 | 50.00% |
| XOM240607P00101000 | 6/5/2024 5:14 PM | 101 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 50.00% |
| XOM240607P00102000 | 6/6/2024 6:11 PM | 102 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| XOM240607P00103000 | 6/6/2024 2:59 PM | 103 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| XOM240607P00104000 | 6/6/2024 5:45 PM | 104 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 50.00% |
| XOM240607P00105000 | 6/6/2024 7:03 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 50.00% |
| XOM240607P00106000 | 6/6/2024 7:16 PM | 106 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| XOM240607P00107000 | 6/6/2024 7:32 PM | 107 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 25.00% |
| XOM240607P00108000 | 6/6/2024 7:46 PM | 108 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 25.00% |
| XOM240607P00109000 | 6/6/2024 7:09 PM | 109 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| XOM240607P00110000 | 6/6/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 749 | 0 | 12.50% |
| XOM240607P00111000 | 6/6/2024 7:59 PM | 111 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 397 | 0 | 12.50% |
| XOM240607P00112000 | 6/6/2024 7:56 PM | 112 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 766 | 0 | 12.50% |
| XOM240607P00113000 | 6/6/2024 7:59 PM | 113 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1,250 | 0 | 6.25% |
| XOM240607P00114000 | 6/6/2024 7:59 PM | 114 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 744 | 0 | 0.00% |
| XOM240607P00115000 | 6/6/2024 7:46 PM | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 882 | 0 | 0.00% |
| XOM240607P00116000 | 6/6/2024 7:37 PM | 116 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| XOM240607P00117000 | 6/6/2024 4:45 PM | 117 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| XOM240607P00118000 | 6/6/2024 6:12 PM | 118 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| XOM240607P00119000 | 6/6/2024 6:49 PM | 119 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 0.00% |
| XOM240607P00120000 | 6/6/2024 6:49 PM | 120 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 0 | 0.00% |
| XOM240607P00121000 | 6/6/2024 6:08 PM | 121 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| XOM240607P00122000 | 6/6/2024 6:49 PM | 122 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| XOM240607P00123000 | 6/6/2024 6:46 PM | 123 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| XOM240607P00124000 | 6/6/2024 6:49 PM | 124 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| XOM240607P00125000 | 6/6/2024 6:08 PM | 125 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| XOM240607P00126000 | 6/6/2024 6:35 PM | 126 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| XOM240607P00127000 | 6/6/2024 6:19 PM | 127 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| XOM240607P00128000 | 6/6/2024 6:55 PM | 128 | 14.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| XOM240607P00129000 | 6/3/2024 6:45 PM | 129 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| XOM240607P00131000 | 6/6/2024 6:49 PM | 131 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| XOM240607P00133000 | 6/6/2024 6:19 PM | 133 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| XOM240607P00134000 | 6/6/2024 6:35 PM | 134 | 20.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| XOM240607P00135000 | 6/6/2024 6:49 PM | 135 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| PXD240607P00235000 | 5/1/2024 7:27 PM | 235 | 2.75 | 0.00 | 0.00 | 2.75 | - | - | 80 | 0.00% |
| PXD240607P00260000 | 5/1/2024 3:40 PM | 260 | 5.50 | 0.00 | 0.00 | 5.50 | - | - | 4 | 0.00% |
| PXD240607P00265000 | 4/25/2024 2:12 PM | 265 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
CVX Chevron Corporation
155.93
+0.61%
BP BP p.l.c.
35.45
+0.34%
SHEL Shell plc
70.25
+0.63%
PBR Petróleo Brasileiro S.A. - Petrobras
15.17
+0.26%
SU Suncor Energy Inc.
38.38
+1.64%
TTE TotalEnergies SE
70.83
+0.50%
SU.TO Suncor Energy Inc.
52.47
+1.47%
2222.SR Saudi Arabian Oil Company
28.30
+0.35%
EQNR Equinor ASA
27.96
+0.72%
CVE Cenovus Energy Inc.
19.06
-0.31%
