Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.36-1.48 (-1.40%)
At close: 04:01PM EST
104.22 -0.14 (-0.13%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240308C000890002024-03-01 9:59AM EST89.0017.250.000.000.00-700.00%
XOM240308C000910002024-02-26 1:30PM EST91.0013.670.000.000.00-100.00%
XOM240308C000920002024-02-12 1:06PM EST92.0011.100.000.000.00-1500.00%
XOM240308C000930002024-02-27 9:35AM EST93.0011.970.000.000.00-100.00%
XOM240308C000940002024-02-05 2:05PM EST94.008.160.000.000.00--00.00%
XOM240308C000950002024-02-29 12:01PM EST95.0010.000.000.000.00-1000.00%
XOM240308C000960002024-03-04 2:30PM EST96.008.680.000.000.00-2,00000.00%
XOM240308C000970002024-02-16 10:02AM EST97.007.300.000.000.00-200.00%
XOM240308C000980002024-02-28 10:05AM EST98.007.500.000.000.00-400.00%
XOM240308C000990002024-03-04 12:09PM EST99.005.650.000.000.00-1000.00%
XOM240308C001000002024-03-04 2:49PM EST100.004.760.000.000.00-2,02700.00%
XOM240308C001010002024-03-04 3:59PM EST101.003.450.000.000.00-3400.00%
XOM240308C001020002024-03-04 2:25PM EST102.002.850.000.000.00-800.00%
XOM240308C001030002024-03-04 3:52PM EST103.001.800.000.000.00-26300.00%
XOM240308C001040002024-03-04 3:59PM EST104.001.240.000.000.00-77700.00%
XOM240308C001050002024-03-04 3:59PM EST105.000.700.000.000.00-3,81501.56%
XOM240308C001060002024-03-04 3:59PM EST106.000.400.000.000.00-4,03803.13%
XOM240308C001070002024-03-04 3:59PM EST107.000.200.000.000.00-2,15006.25%
XOM240308C001080002024-03-04 3:53PM EST108.000.100.000.000.00-1,43006.25%
XOM240308C001090002024-03-04 3:51PM EST109.000.050.000.000.00-1,016012.50%
XOM240308C001100002024-03-04 3:56PM EST110.000.040.000.000.00-1,178012.50%
XOM240308C001110002024-03-04 2:17PM EST111.000.020.000.000.00-287012.50%
XOM240308C001120002024-03-04 3:11PM EST112.000.010.000.000.00-140012.50%
XOM240308C001130002024-03-04 3:59PM EST113.000.010.000.000.00-51025.00%
XOM240308C001140002024-03-04 9:48AM EST114.000.020.000.000.00-11025.00%
XOM240308C001150002024-03-01 10:26AM EST115.000.020.000.000.00-2025.00%
XOM240308C001160002024-03-01 3:28PM EST116.000.010.000.000.00-24025.00%
XOM240308C001170002024-03-01 10:41AM EST117.000.010.000.000.00-12025.00%
XOM240308C001180002024-02-23 10:12AM EST118.000.020.000.000.00-5025.00%
XOM240308C001190002024-02-22 3:35PM EST119.000.020.000.000.00-164025.00%
XOM240308C001200002024-02-22 1:38PM EST120.000.010.000.000.00-25025.00%
XOM240308C001300002024-02-22 9:41AM EST130.000.010.000.000.00-1050.00%
XOM240308C001350002024-03-04 9:47AM EST135.000.010.000.000.00-1050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240308P000650002024-03-01 11:52AM EST65.000.010.000.000.00-1050.00%
XOM240308P000700002024-02-05 3:52PM EST70.000.010.000.000.00--050.00%
XOM240308P000750002024-02-14 3:11PM EST75.000.010.000.000.00-2050.00%
XOM240308P000800002024-02-29 3:02PM EST80.000.010.000.000.00-1050.00%
XOM240308P000850002024-02-28 2:51PM EST85.000.010.000.000.00-6050.00%
XOM240308P000860002024-02-20 11:02AM EST86.000.020.000.000.00--050.00%
XOM240308P000870002024-02-21 9:42AM EST87.000.020.000.000.00-1050.00%
XOM240308P000880002024-02-21 3:29PM EST88.000.010.000.000.00-5050.00%
XOM240308P000890002024-02-16 1:18PM EST89.000.040.000.000.00-2025.00%
XOM240308P000900002024-03-04 10:11AM EST90.000.010.000.000.00-1025.00%
XOM240308P000910002024-02-28 3:41PM EST91.000.010.000.000.00-10025.00%
XOM240308P000920002024-03-04 2:30PM EST92.000.010.000.000.00-2,000025.00%
XOM240308P000930002024-03-04 2:39PM EST93.000.010.000.000.00-1025.00%
XOM240308P000940002024-03-04 11:58AM EST94.000.010.000.000.00-21025.00%
XOM240308P000950002024-03-04 2:44PM EST95.000.010.000.000.00-15025.00%
XOM240308P000960002024-03-04 2:30PM EST96.000.020.000.000.00-2,001025.00%
XOM240308P000970002024-03-04 3:59PM EST97.000.020.000.000.00-13012.50%
XOM240308P000980002024-03-04 2:39PM EST98.000.040.000.000.00-14012.50%
XOM240308P000990002024-03-04 3:58PM EST99.000.050.000.000.00-88012.50%
XOM240308P001000002024-03-04 3:56PM EST100.000.070.000.000.00-1,151012.50%
XOM240308P001010002024-03-04 3:57PM EST101.000.150.000.000.00-46006.25%
XOM240308P001020002024-03-04 3:59PM EST102.000.260.000.000.00-1,57606.25%
XOM240308P001030002024-03-04 3:59PM EST103.000.490.000.000.00-1,09803.13%
XOM240308P001040002024-03-04 3:59PM EST104.000.820.000.000.00-1,92600.78%
XOM240308P001050002024-03-04 3:59PM EST105.001.380.000.000.00-2,50700.00%
XOM240308P001060002024-03-04 3:36PM EST106.001.920.000.000.00-70800.00%
XOM240308P001070002024-03-04 3:35PM EST107.002.660.000.000.00-5900.00%
XOM240308P001080002024-03-04 11:57AM EST108.003.750.000.000.00-1800.00%
XOM240308P001090002024-03-01 3:54PM EST109.003.300.000.000.00-30000.00%
XOM240308P001100002024-03-04 9:57AM EST110.004.650.000.000.00-7600.00%
XOM240308P001110002024-02-27 10:23AM EST111.006.800.000.000.00-300.00%
XOM240308P001120002024-02-14 10:58AM EST112.0010.700.000.000.00-100.00%
XOM240308P001130002024-03-01 10:07AM EST113.007.250.000.000.00-200.00%
XOM240308P001160002024-03-01 3:54PM EST116.0010.100.000.000.00-100.00%