Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.92+0.77 (+0.69%)
At close: 04:02PM EST
111.95 +0.03 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210C000800002023-01-03 12:47PM EST80.0027.1530.8531.650.00--10.00%
XOM230210C000850002023-01-31 10:20AM EST85.0029.8026.6527.300.00-2189.45%
XOM230210C000900002023-02-03 10:13AM EST90.0024.0021.8022.15-3.00-11.11%1872.66%
XOM230210C000950002023-02-01 12:08PM EST95.0019.1316.7517.250.00-52260.16%
XOM230210C000970002023-01-18 9:43AM EST97.0017.2014.7515.250.00-5553.71%
XOM230210C000980002023-02-03 12:02PM EST98.0014.3113.8014.25+0.04+0.28%16352.73%
XOM230210C001000002023-02-02 10:25AM EST100.0012.4511.8512.300.00-2121461.04%
XOM230210C001010002023-02-02 1:31PM EST101.0010.3510.8011.300.00-61256.93%
XOM230210C001020002023-02-02 11:58AM EST102.0010.169.8510.300.00-1152.83%
XOM230210C001030002023-02-03 12:48PM EST103.009.708.909.25+1.20+14.12%13646.83%
XOM230210C001040002023-02-03 1:21PM EST104.008.007.958.30-2.47-23.59%104444.53%
XOM230210C001050002023-02-02 1:12PM EST105.007.107.007.300.00-184240.28%
XOM230210C001060002023-02-03 3:37PM EST106.006.326.156.45+1.42+28.98%89840.23%
XOM230210C001070002023-02-03 3:10PM EST107.005.575.305.55+1.42+34.22%2412638.04%
XOM230210C001080002023-02-03 3:59PM EST108.004.554.454.65+0.90+24.66%686435.30%
XOM230210C001090002023-02-03 3:43PM EST109.003.813.603.85+0.99+35.11%2614133.94%
XOM230210C001100002023-02-03 3:57PM EST110.002.953.003.10+0.24+8.86%17876832.54%
XOM230210C001110002023-02-03 3:59PM EST111.002.382.352.43+0.24+11.21%28253431.42%
XOM230210C001120002023-02-03 3:59PM EST112.001.791.781.84+0.12+7.19%1,03398530.40%
XOM230210C001130002023-02-03 3:58PM EST113.001.281.311.38+0.09+7.56%1,4361,65930.10%
XOM230210C001140002023-02-03 3:58PM EST114.000.910.910.99+0.02+2.25%2,5991,15729.59%
XOM230210C001150002023-02-03 3:59PM EST115.000.640.630.67+0.03+4.92%6,7272,03728.86%
XOM230210C001160002023-02-03 3:59PM EST116.000.430.420.45+0.04+10.26%1,3372,61128.61%
XOM230210C001170002023-02-03 3:58PM EST117.000.260.270.300.00-1,0441,01028.66%
XOM230210C001180002023-02-03 3:59PM EST118.000.170.170.20+0.02+13.33%1,21698628.91%
XOM230210C001190002023-02-03 3:59PM EST119.000.120.110.130.00-39858329.10%
XOM230210C001200002023-02-03 3:59PM EST120.000.080.070.08-0.01-11.11%8381,34829.10%
XOM230210C001210002023-02-03 3:45PM EST121.000.060.050.06+0.01+20.00%73971330.27%
XOM230210C001220002023-02-03 3:57PM EST122.000.040.030.040.00-16854730.86%
XOM230210C001230002023-02-03 2:39PM EST123.000.030.020.04+0.01+50.00%5739433.20%
XOM230210C001240002023-02-03 3:44PM EST124.000.020.010.030.00-249834.18%
XOM230210C001250002023-02-03 2:50PM EST125.000.020.010.020.00-1721,52434.38%
XOM230210C001300002023-02-03 1:54PM EST130.000.010.000.020.00-2298144.92%
XOM230210C001350002023-02-01 9:50AM EST135.000.010.000.020.00-2580050.78%
XOM230210C001400002023-01-20 10:08AM EST140.000.040.000.030.00-3361.72%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210P000700002023-01-20 10:08AM EST70.000.040.000.070.00-33135.94%
XOM230210P000800002023-01-11 3:18PM EST80.000.050.010.030.00-10594.53%
XOM230210P000850002023-02-02 2:12PM EST85.000.010.000.010.00-111768.75%
XOM230210P000900002023-02-03 1:15PM EST90.000.010.000.01-0.01-50.00%10126456.25%
XOM230210P000950002023-02-03 3:58PM EST95.000.020.020.03-0.04-66.67%2763,07950.78%
XOM230210P000960002023-02-03 3:35PM EST96.000.040.030.04-0.01-20.00%11122850.39%
XOM230210P000970002023-02-03 3:11PM EST97.000.040.030.05-0.01-20.00%2114549.81%
XOM230210P000980002023-02-03 11:15AM EST98.000.040.040.05-0.04-50.00%731246.88%
XOM230210P000990002023-02-03 3:49PM EST99.000.050.050.06-0.09-64.29%10329644.92%
XOM230210P001000002023-02-03 3:57PM EST100.000.070.060.08-0.07-50.00%2942,45243.95%
XOM230210P001010002023-02-03 3:15PM EST101.000.080.070.09-0.11-57.89%1822,30641.41%
XOM230210P001020002023-02-03 3:57PM EST102.000.100.090.11-0.16-61.54%34932239.65%
XOM230210P001030002023-02-03 3:59PM EST103.000.140.120.14-0.10-41.67%6120238.09%
XOM230210P001040002023-02-03 3:59PM EST104.000.180.150.19-0.13-41.94%43330537.11%
XOM230210P001050002023-02-03 3:59PM EST105.000.230.220.24-0.18-43.90%1,07598235.35%
XOM230210P001060002023-02-03 3:49PM EST106.000.340.290.34-0.17-33.33%55682134.77%
XOM230210P001070002023-02-03 3:59PM EST107.000.420.400.45-0.26-38.24%6471,28933.55%
XOM230210P001080002023-02-03 3:59PM EST108.000.560.550.61-0.31-35.63%7301,23532.67%
XOM230210P001090002023-02-03 3:59PM EST109.000.790.740.81-0.33-29.46%58840231.59%
XOM230210P001100002023-02-03 3:59PM EST110.001.051.041.07-0.40-27.59%5,0201,59030.62%
XOM230210P001110002023-02-03 3:59PM EST111.001.441.361.44-0.46-24.21%87172930.27%
XOM230210P001120002023-02-03 3:53PM EST112.001.941.781.85-0.71-26.79%1,21970629.25%
XOM230210P001130002023-02-03 3:56PM EST113.002.442.302.39-1.01-29.28%5,23395128.96%
XOM230210P001140002023-02-03 3:18PM EST114.002.822.923.05-0.78-21.67%42738729.25%
XOM230210P001150002023-02-03 3:46PM EST115.003.703.603.75-0.60-13.95%18170428.86%
XOM230210P001160002023-02-03 3:40PM EST116.004.454.354.65-1.35-23.28%1211,00931.37%
XOM230210P001170002023-02-03 3:38PM EST117.005.265.155.40-0.79-13.06%31,73429.25%
XOM230210P001180002023-02-03 9:49AM EST118.005.506.056.40-1.05-16.03%227332.96%
XOM230210P001190002023-02-03 9:58AM EST119.006.107.007.35-0.45-6.87%1910534.86%
XOM230210P001200002023-02-03 3:49PM EST120.008.277.908.30+0.77+10.27%5119136.33%
XOM230210P001210002023-02-01 2:49PM EST121.006.158.909.350.00-153941.50%
XOM230210P001220002023-02-01 9:35AM EST122.005.659.9010.350.00-95144.73%
XOM230210P001230002023-01-27 12:36PM EST123.008.0510.9511.350.00-91047.85%
XOM230210P001240002023-02-02 10:41AM EST124.0011.4511.9512.350.00-1050.88%
XOM230210P001250002023-02-03 11:30AM EST125.0012.0512.9513.35-0.40-3.21%391,28153.91%
XOM230210P001300002023-01-31 11:18AM EST130.0014.2017.9018.350.00-232450.00%
XOM230210P001350002023-01-06 11:28AM EST135.0023.5022.9523.350.00-5064.45%
XOM230210P001400002023-01-09 1:56PM EST140.0031.2527.9028.400.00-4074.61%
XOM230210P001450002023-01-26 10:14AM EST145.0030.3032.9033.400.00-2084.38%
XOM230210P001500002023-01-20 12:08PM EST150.0037.8537.8038.450.00-10088.67%
XOM230210P001550002023-01-20 12:08PM EST155.0042.8542.8043.400.00-12089.06%
XOM230210P001650002023-01-24 11:38AM EST165.0052.9552.8053.350.00--0144.53%