Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.79-0.41 (-0.34%)
At close: 04:01PM EDT
122.47 +0.68 (+0.56%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240412C000650002024-04-01 9:33AM EDT65.0051.090.000.000.00--10.00%
XOM240412C000700002024-03-22 3:38PM EDT70.0043.560.000.000.00-110.00%
XOM240412C000900002024-04-01 9:33AM EDT90.0026.180.000.000.00-230.00%
XOM240412C000920002024-03-14 11:10AM EDT92.0018.420.000.000.00-201000.00%
XOM240412C000940002024-03-12 9:41AM EDT94.0014.9525.8028.400.00-33339.26%
XOM240412C000980002024-04-11 1:20PM EDT98.0023.550.000.000.00-110.00%
XOM240412C000990002024-04-02 1:38PM EDT99.0019.800.000.000.00-550.00%
XOM240412C001000002024-04-10 3:58PM EDT100.0022.400.000.000.00-140.00%
XOM240412C001010002024-04-05 3:08PM EDT101.0020.400.000.000.00-6140.00%
XOM240412C001020002024-04-09 11:03AM EDT102.0018.750.000.000.00-150.00%
XOM240412C001030002024-04-11 2:00PM EDT103.0018.540.000.000.00-1061570.00%
XOM240412C001040002024-04-08 3:54PM EDT104.0017.100.000.000.00-3470.00%
XOM240412C001050002024-04-11 12:50PM EDT105.0016.080.000.000.00-11580.00%
XOM240412C001060002024-04-11 2:55PM EDT106.0015.980.000.000.00-84670.00%
XOM240412C001070002024-04-11 2:46PM EDT107.0014.930.000.000.00-24770.00%
XOM240412C001080002024-04-11 2:41PM EDT108.0013.850.000.000.00-175650.00%
XOM240412C001090002024-04-11 11:23AM EDT109.0011.660.000.000.00-62560.00%
XOM240412C001100002024-04-11 3:23PM EDT110.0011.770.000.000.00-222780.00%
XOM240412C001110002024-04-11 12:54PM EDT111.0010.280.000.000.00-53370.00%
XOM240412C001120002024-04-10 2:46PM EDT112.0010.180.000.000.00-12380.00%
XOM240412C001130002024-04-11 9:32AM EDT113.009.580.000.000.00-55440.00%
XOM240412C001140002024-04-11 3:04PM EDT114.007.950.000.000.00-304430.00%
XOM240412C001150002024-04-11 3:58PM EDT115.006.610.000.000.00-341,1640.00%
XOM240412C001160002024-04-11 3:27PM EDT116.005.770.000.000.00-421,1880.00%
XOM240412C001170002024-04-11 3:34PM EDT117.004.750.000.000.00-3458230.00%
XOM240412C001180002024-04-11 3:45PM EDT118.003.800.000.000.00-497960.00%
XOM240412C001190002024-04-11 3:19PM EDT119.002.890.000.000.00-8311,4420.00%
XOM240412C001200002024-04-11 3:48PM EDT120.001.840.000.000.00-7581,6730.00%
XOM240412C001210002024-04-11 3:59PM EDT121.001.060.000.000.00-3,7222,0540.00%
XOM240412C001220002024-04-11 3:59PM EDT122.000.440.000.000.00-7,3782,7731.56%
XOM240412C001230002024-04-11 3:59PM EDT123.000.150.000.000.00-4,4113,1596.25%
XOM240412C001240002024-04-11 3:59PM EDT124.000.060.000.000.00-4,3823,56012.50%
XOM240412C001250002024-04-11 3:26PM EDT125.000.030.000.000.00-3591,01712.50%
XOM240412C001260002024-04-11 3:52PM EDT126.000.010.000.000.00-7880912.50%
XOM240412C001270002024-04-11 11:23AM EDT127.000.010.000.000.00-552,16125.00%
XOM240412C001280002024-04-11 10:37AM EDT128.000.010.000.000.00-1582525.00%
XOM240412C001290002024-04-11 12:33PM EDT129.000.020.000.000.00-424725.00%
XOM240412C001300002024-04-10 3:59PM EDT130.000.010.000.000.00-564425.00%
XOM240412C001310002024-04-09 10:51AM EDT131.000.010.000.000.00-172225.00%
XOM240412C001320002024-04-09 9:36AM EDT132.000.010.000.000.00-1550.00%
XOM240412C001330002024-04-08 2:31PM EDT133.000.010.000.000.00-14215550.00%
XOM240412C001340002024-04-08 11:19AM EDT134.000.080.000.000.00-921350.00%
XOM240412C001350002024-04-08 9:47AM EDT135.000.010.000.000.00-28850.00%
XOM240412C001360002024-04-08 9:43AM EDT136.000.020.000.000.00-1650.00%
XOM240412C001370002024-04-05 1:44PM EDT137.000.020.000.000.00-1150.00%
XOM240412C001400002024-04-08 11:11AM EDT140.000.010.000.000.00-31350.00%
XOM240412C001450002024-04-09 1:41PM EDT145.000.020.000.000.00-15215350.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240412P000700002024-04-05 10:03AM EDT70.000.020.000.000.00-2450.00%
XOM240412P000800002024-03-04 3:46PM EDT80.000.020.000.060.00-22317.19%
XOM240412P000850002024-03-05 12:09PM EDT85.000.040.000.050.00-111270.31%
XOM240412P000900002024-04-03 10:21AM EDT90.000.020.000.000.00-11550.00%
XOM240412P000910002024-03-14 2:48PM EDT91.000.020.000.000.00-11250.00%
XOM240412P000920002024-03-15 10:31AM EDT92.000.020.000.000.00-202050.00%
XOM240412P000930002024-03-08 4:39PM EDT93.000.100.000.070.00-1040217.19%
XOM240412P000940002024-04-11 10:01AM EDT94.000.060.000.000.00-121150.00%
XOM240412P000950002024-03-27 10:50AM EDT95.000.010.000.000.00-211450.00%
XOM240412P000960002024-03-25 10:15AM EDT96.000.010.000.000.00-55250.00%
XOM240412P000970002024-03-20 10:59AM EDT97.000.040.000.000.00-175550.00%
XOM240412P000980002024-03-19 1:56PM EDT98.000.050.000.000.00-86450.00%
XOM240412P000990002024-03-28 2:08PM EDT99.000.010.000.000.00-259550.00%
XOM240412P001000002024-04-04 9:39AM EDT100.000.010.000.000.00-6514950.00%
XOM240412P001010002024-04-08 3:44PM EDT101.000.010.000.000.00-110150.00%
XOM240412P001020002024-04-08 3:59PM EDT102.000.020.000.000.00-42,95850.00%
XOM240412P001030002024-04-11 9:49AM EDT103.000.010.000.000.00-1526950.00%
XOM240412P001040002024-04-08 3:55PM EDT104.000.010.000.000.00-117250.00%
XOM240412P001050002024-04-05 12:54PM EDT105.000.040.000.000.00-336350.00%
XOM240412P001060002024-04-08 3:44PM EDT106.000.020.000.000.00-1461,27450.00%
XOM240412P001070002024-04-10 2:09PM EDT107.000.010.000.000.00-235350.00%
XOM240412P001080002024-04-08 11:19AM EDT108.000.010.000.000.00-129950.00%
XOM240412P001090002024-04-10 11:45AM EDT109.000.010.000.000.00-2628250.00%
XOM240412P001100002024-04-11 3:12PM EDT110.000.010.000.000.00-1584450.00%
XOM240412P001110002024-04-11 3:59PM EDT111.000.020.000.000.00-31,29350.00%
XOM240412P001120002024-04-10 11:50AM EDT112.000.010.000.000.00-14578250.00%
XOM240412P001130002024-04-11 3:57PM EDT113.000.010.000.000.00-71,31325.00%
XOM240412P001140002024-04-11 3:47PM EDT114.000.010.000.000.00-4739025.00%
XOM240412P001150002024-04-11 3:52PM EDT115.000.010.000.000.00-1,7005,21925.00%
XOM240412P001160002024-04-11 3:52PM EDT116.000.010.000.000.00-1,3161,70125.00%
XOM240412P001170002024-04-11 3:59PM EDT117.000.010.000.000.00-2752,44225.00%
XOM240412P001180002024-04-11 3:30PM EDT118.000.020.000.000.00-1,7772,07212.50%
XOM240412P001190002024-04-11 3:59PM EDT119.000.040.000.000.00-2,0382,79112.50%
XOM240412P001200002024-04-11 3:59PM EDT120.000.080.000.000.00-2,5314,0306.25%
XOM240412P001210002024-04-11 3:59PM EDT121.000.230.000.000.00-4,1712,9933.13%
XOM240412P001220002024-04-11 3:59PM EDT122.000.640.000.000.00-1,0882,0270.00%
XOM240412P001230002024-04-11 3:54PM EDT123.001.380.000.000.00-6788210.00%
XOM240412P001240002024-04-11 10:37AM EDT124.003.300.000.000.00-1201620.00%
XOM240412P001250002024-04-11 3:58PM EDT125.003.450.000.000.00-1571260.00%
XOM240412P001260002024-04-11 9:32AM EDT126.003.650.000.000.00-160.00%
XOM240412P001280002024-04-05 2:09PM EDT128.006.460.000.000.00-200.00%
XOM240412P001300002024-04-10 2:32PM EDT130.008.030.000.000.00-3870.00%
XOM240412P001340002024-04-10 2:32PM EDT134.0012.150.000.000.00-1540.00%