Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.27+0.02 (+0.02%)
At close: 04:02PM EDT
113.03 -0.24 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240719C000500002024-05-13 3:47PM EDT50.0067.7560.0562.450.00-400.00%
XOM240719C000550002024-05-13 3:48PM EDT55.0062.8055.1057.500.00-200.00%
XOM240719C000600002024-05-13 3:48PM EDT60.0057.8050.1052.500.00-200.00%
XOM240719C000700002024-06-12 9:58AM EDT70.0042.6641.2044.950.00-2020298.73%
XOM240719C000750002024-05-31 1:33PM EDT75.0042.0538.1542.450.00-66279.59%
XOM240719C000800002024-07-01 12:24PM EDT80.0035.7331.0035.500.00-520253.42%
XOM240719C000850002024-07-11 1:29PM EDT85.0027.4626.0030.500.00-113220.51%
XOM240719C000900002024-07-12 9:33AM EDT90.0023.9521.0025.50+0.75+3.23%1175188.87%
XOM240719C000950002024-07-02 10:44AM EDT95.0020.0516.0520.250.00-512,111150.98%
XOM240719C001000002024-07-11 3:26PM EDT100.0013.2011.8515.100.00-269,46961.52%
XOM240719C001050002024-07-12 3:06PM EDT105.008.767.459.05+0.56+6.83%1912,52961.77%
XOM240719C001060002024-07-12 12:38PM EDT106.007.475.309.25+1.37+22.46%59684.91%
XOM240719C001070002024-07-12 3:29PM EDT107.006.734.508.20-1.02-13.16%238277.59%
XOM240719C001080002024-07-12 9:41AM EDT108.005.573.306.10+1.52+37.53%11047.36%
XOM240719C001090002024-07-11 10:49AM EDT109.004.432.466.550.00-193571.51%
XOM240719C001100002024-07-12 3:55PM EDT110.003.652.884.500.00-6245,70744.43%
XOM240719C001110002024-07-12 3:49PM EDT111.002.701.813.40-0.20-6.90%46246336.08%
XOM240719C001120002024-07-12 3:59PM EDT112.001.971.772.21-0.13-6.19%33388525.86%
XOM240719C001130002024-07-12 3:59PM EDT113.001.411.351.55-0.19-11.88%1,7571,85124.37%
XOM240719C001140002024-07-12 3:59PM EDT114.000.900.860.95-0.24-21.05%3,0994,61722.07%
XOM240719C001150002024-07-12 3:59PM EDT115.000.530.490.58-0.20-27.40%1,71022,87821.58%
XOM240719C001160002024-07-12 3:59PM EDT116.000.340.130.33-0.13-27.66%2,8464,28821.29%
XOM240719C001170002024-07-12 3:59PM EDT117.000.180.120.29-0.13-41.94%5593,42824.71%
XOM240719C001180002024-07-12 3:48PM EDT118.000.100.040.13-0.05-33.33%1,1151,15323.05%
XOM240719C001190002024-07-12 3:39PM EDT119.000.080.050.08-0.02-20.00%1272,69723.83%
XOM240719C001200002024-07-12 3:59PM EDT120.000.050.040.06-0.02-28.57%43121,33525.59%
XOM240719C001210002024-07-11 11:10AM EDT121.000.020.020.99-0.70-97.22%749260.35%
XOM240719C001220002024-07-09 9:33AM EDT122.000.010.010.250.00-225342.29%
XOM240719C001230002024-07-10 2:05PM EDT123.000.020.000.040.00-3136932.03%
XOM240719C001240002024-07-12 1:34PM EDT124.000.020.000.020.00-53,73631.25%
XOM240719C001250002024-07-12 3:31PM EDT125.000.020.010.02+0.01+100.00%18516,25933.59%
XOM240719C001300002024-07-12 1:08PM EDT130.000.010.000.010.00-3458,77041.41%
XOM240719C001350002024-07-12 1:29PM EDT135.000.010.000.010.00-36,42751.56%
XOM240719C001400002024-06-28 1:43PM EDT140.000.010.000.010.00-302,40756.25%
XOM240719C001450002024-07-03 9:49AM EDT145.000.010.000.010.00-142665.63%
XOM240719C001500002024-06-28 12:15PM EDT150.000.010.000.010.00-22,20573.44%
XOM240719C001550002024-05-20 3:47PM EDT155.000.030.000.020.00-1013985.94%
XOM240719C001600002024-05-16 9:33AM EDT160.000.040.000.040.00-1122100.78%
XOM240719C001650002024-06-12 10:28AM EDT165.000.010.000.750.00-1105160.74%
XOM240719C001700002024-04-15 1:06PM EDT170.000.050.010.070.00--705125.00%
XOM240719C001750002024-06-05 9:33AM EDT175.000.030.000.000.00-43350.00%
XOM240719C001800002024-06-07 9:47AM EDT180.000.010.000.580.00-431181.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240719P000500002024-04-01 9:33AM EDT50.000.060.000.100.00-35256.25%
XOM240719P000550002024-01-18 12:20PM EDT55.000.140.000.120.00-21232.81%
XOM240719P000600002024-06-12 1:33PM EDT60.000.010.001.330.00-115302.15%
XOM240719P000650002024-02-01 1:38PM EDT65.000.130.020.140.00-16189.84%
XOM240719P000700002024-07-10 10:10AM EDT70.000.010.000.010.00-1213125.00%
XOM240719P000750002024-05-29 9:38AM EDT75.000.040.000.760.00-1282186.72%
XOM240719P000800002024-07-09 9:49AM EDT80.000.010.000.060.00-102,042110.16%
XOM240719P000850002024-06-25 3:30PM EDT85.000.020.001.020.00-1983146.88%
XOM240719P000900002024-07-12 9:48AM EDT90.000.010.000.02-0.01-50.00%151,99067.19%
XOM240719P000950002024-07-12 2:31PM EDT95.000.020.010.020.00-663,62754.69%
XOM240719P001000002024-07-12 3:48PM EDT100.000.030.020.03-0.01-25.00%10311,56444.14%
XOM240719P001010002024-07-12 12:07PM EDT101.000.030.000.03-0.04-57.14%2541.02%
XOM240719P001020002024-07-12 3:45PM EDT102.000.020.000.04-0.02-50.00%158539.84%
XOM240719P001030002024-07-09 10:13AM EDT103.000.140.000.630.00-1121355.08%
XOM240719P001040002024-07-12 3:46PM EDT104.000.050.000.15-0.02-28.57%1818642.58%
XOM240719P001050002024-07-12 3:30PM EDT105.000.030.020.05-0.05-62.50%1296,32231.25%
XOM240719P001060002024-07-12 3:11PM EDT106.000.050.020.32-0.08-61.54%1219342.38%
XOM240719P001070002024-07-12 3:46PM EDT107.000.070.030.08-0.03-30.00%6353527.05%
XOM240719P001080002024-07-12 3:57PM EDT108.000.100.020.11-0.07-41.18%8543225.20%
XOM240719P001090002024-07-12 3:58PM EDT109.000.160.060.20-0.09-36.00%16259125.00%
XOM240719P001100002024-07-12 3:59PM EDT110.000.250.130.37-0.11-30.56%44020,19025.54%
XOM240719P001110002024-07-12 3:55PM EDT111.000.390.320.55-0.20-33.90%4351,01524.46%
XOM240719P001120002024-07-12 3:59PM EDT112.000.690.600.75+0.01+1.47%1,1511,22422.32%
XOM240719P001130002024-07-12 3:59PM EDT113.001.080.901.11-0.14-11.48%6641,36721.44%
XOM240719P001140002024-07-12 3:59PM EDT114.001.611.031.60-0.15-8.52%43672020.66%
XOM240719P001150002024-07-12 2:42PM EDT115.002.110.394.30-0.36-14.57%7310,38957.64%
XOM240719P001160002024-07-12 1:41PM EDT116.002.891.795.15-0.56-16.23%655761.82%
XOM240719P001170002024-07-12 10:03AM EDT117.004.382.175.80-0.50-10.25%14115761.74%
XOM240719P001180002024-07-08 9:50AM EDT118.005.193.056.850.00-115368.56%
XOM240719P001190002024-07-05 11:04AM EDT119.005.433.807.800.00-51373.24%
XOM240719P001200002024-07-12 2:42PM EDT120.006.304.808.80-0.65-9.35%55191278.61%
XOM240719P001210002024-07-08 1:10PM EDT121.009.156.009.500.00-10377.64%
XOM240719P001220002024-07-03 11:00AM EDT122.007.156.9510.500.00--082.52%
XOM240719P001230002024-06-25 11:25AM EDT123.008.857.9511.650.00--090.48%
XOM240719P001250002024-07-12 3:07PM EDT125.0011.809.8014.00-0.25-2.07%49014107.28%
XOM240719P001300002024-07-12 3:07PM EDT130.0016.8014.8018.900.00-15958.59%
XOM240719P001350002024-07-11 2:40PM EDT135.0022.0019.8523.950.00-15675.98%
XOM240719P001400002024-06-17 3:38PM EDT140.0031.0924.6029.000.00-4076.95%
XOM240719P001450002024-06-07 3:36PM EDT145.0031.7029.9033.700.00-5087.50%
XOM240719P001550002024-04-26 9:45AM EDT155.0037.2040.2042.950.00-30179.98%