Australia markets open in 3 hours 48 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.38+1.02 (+0.94%)
At close: 04:00PM EDT
109.50 +0.12 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240628C000850002024-06-05 10:36AM EDT85.0027.1523.3025.700.00-3578.13%
XOM240628C000900002024-06-10 3:16PM EDT90.0023.4617.4519.850.00-1282.62%
XOM240628C000950002024-05-21 3:24PM EDT95.0023.8512.5516.500.00--8105.74%
XOM240628C001000002024-05-22 10:52AM EDT100.0016.647.5011.550.00--182.10%
XOM240628C001040002024-06-12 3:45PM EDT104.007.383.655.900.00-1132.13%
XOM240628C001050002024-06-18 9:54AM EDT105.006.004.604.90+1.40+30.43%214028.08%
XOM240628C001060002024-06-18 12:26PM EDT106.003.603.854.00-0.20-5.26%73425.83%
XOM240628C001070002024-06-18 12:31PM EDT107.002.733.053.20-0.42-13.33%122224.63%
XOM240628C001080002024-06-18 3:41PM EDT108.002.362.342.45+0.52+28.26%19621323.27%
XOM240628C001090002024-06-18 3:52PM EDT109.001.621.701.79+0.30+22.73%28217022.10%
XOM240628C001100002024-06-18 3:59PM EDT110.001.231.211.26+0.34+38.20%1,07686321.41%
XOM240628C001110002024-06-18 3:59PM EDT111.000.870.810.87+0.27+45.00%54339321.27%
XOM240628C001120002024-06-18 3:59PM EDT112.000.540.520.77+0.17+45.95%36067324.37%
XOM240628C001130002024-06-18 3:37PM EDT113.000.340.320.36+0.11+47.83%41370520.95%
XOM240628C001140002024-06-18 3:49PM EDT114.000.220.000.23+0.07+46.67%1,57793121.19%
XOM240628C001150002024-06-18 3:52PM EDT115.000.120.110.15+0.02+20.00%8681,14421.73%
XOM240628C001160002024-06-18 3:33PM EDT116.000.090.060.10+0.02+28.57%9939422.36%
XOM240628C001170002024-06-18 3:22PM EDT117.000.060.050.07+0.01+20.00%5578823.24%
XOM240628C001180002024-06-18 12:58PM EDT118.000.040.030.060.00-4944524.81%
XOM240628C001190002024-06-18 2:10PM EDT119.000.040.020.09-0.01-20.00%228729.20%
XOM240628C001200002024-06-18 3:52PM EDT120.000.040.020.06+0.01+33.33%352,86229.30%
XOM240628C001210002024-06-18 1:15PM EDT121.000.030.000.040.00-2061,42429.49%
XOM240628C001220002024-06-14 11:49AM EDT122.000.020.010.040.00-462931.64%
XOM240628C001230002024-06-18 9:58AM EDT123.000.020.000.020.00-622130.47%
XOM240628C001240002024-06-17 1:41PM EDT124.000.020.000.020.00-410532.42%
XOM240628C001250002024-06-18 10:05AM EDT125.000.020.000.02-0.02-50.00%155433.99%
XOM240628C001260002024-06-18 10:06AM EDT126.000.020.000.020.00-11235.94%
XOM240628C001270002024-06-18 10:08AM EDT127.000.020.010.02+0.01+100.00%17237.50%
XOM240628C001280002024-06-14 9:33AM EDT128.000.030.000.020.00-1739.45%
XOM240628C001290002024-06-07 10:07AM EDT129.000.020.000.020.00-405541.02%
XOM240628C001300002024-06-18 10:15AM EDT130.000.060.000.02+0.05+500.00%342142.58%
XOM240628C001310002024-06-04 1:27PM EDT131.000.020.000.060.00-103551.17%
XOM240628C001320002024-06-17 1:51PM EDT132.000.010.000.020.00-1735846.09%
XOM240628C001350002024-06-18 12:49PM EDT135.000.010.000.06-0.01-50.00%195853.13%
XOM240628C001400002024-05-15 12:58PM EDT140.000.050.000.100.00--165.23%
XOM240628C001500002024-06-14 11:02AM EDT150.000.010.000.060.00-101275.78%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240628P000700002024-06-06 11:25AM EDT70.000.010.000.060.00--1107.03%
XOM240628P000800002024-06-10 9:49AM EDT80.000.010.000.05-0.02-66.67%24076.17%
XOM240628P000850002024-06-18 3:52PM EDT85.000.010.000.02-0.01-50.00%421756.25%
XOM240628P000900002024-06-18 3:25PM EDT90.000.020.000.020.00-12948.44%
XOM240628P000950002024-06-18 2:06PM EDT95.000.040.020.04+0.02+100.00%2624439.84%
XOM240628P001000002024-06-18 9:34AM EDT100.000.210.030.11+0.15+250.00%13432.42%
XOM240628P001020002024-06-17 3:55PM EDT102.000.160.080.120.00-31227.05%
XOM240628P001030002024-06-18 3:50PM EDT103.000.120.020.14-0.08-40.00%2816824.90%
XOM240628P001040002024-06-18 3:36PM EDT104.000.170.140.19-0.15-46.87%4626523.49%
XOM240628P001050002024-06-18 3:40PM EDT105.000.240.050.27-0.19-44.19%1091,56322.36%
XOM240628P001060002024-06-18 3:42PM EDT106.000.370.320.38-0.31-45.59%17034821.14%
XOM240628P001070002024-06-18 3:57PM EDT107.000.590.340.56-0.33-35.87%12616620.29%
XOM240628P001080002024-06-18 3:56PM EDT108.000.830.770.83-0.47-36.15%27932319.70%
XOM240628P001090002024-06-18 3:57PM EDT109.001.181.151.20-0.61-34.08%36439019.17%
XOM240628P001100002024-06-18 3:59PM EDT110.001.651.651.70-0.71-30.08%6401,06218.90%
XOM240628P001110002024-06-18 3:40PM EDT111.002.332.212.32-0.15-6.05%13319918.68%
XOM240628P001120002024-06-18 2:36PM EDT112.003.072.813.20-0.42-12.03%10840821.22%
XOM240628P001130002024-06-18 9:44AM EDT113.003.123.703.90-1.56-33.33%624819.19%
XOM240628P001140002024-06-18 12:40PM EDT114.005.174.254.90+0.42+8.84%321922.51%
XOM240628P001150002024-06-18 2:57PM EDT115.005.463.605.85-1.34-19.71%1334024.32%
XOM240628P001160002024-06-18 9:36AM EDT116.005.946.208.35+0.22+3.85%11257.08%
XOM240628P001170002024-06-13 11:08AM EDT117.006.856.508.500.00-2245.80%
XOM240628P001180002024-06-14 1:15PM EDT118.008.908.3010.600.00-2069.21%
XOM240628P001190002024-06-14 3:09PM EDT119.0010.107.6011.350.00-130068.77%
XOM240628P001200002024-06-17 3:08PM EDT120.0011.389.4012.300.00-161171.53%
XOM240628P001210002024-06-17 10:50AM EDT121.0012.009.5013.150.00-7072.31%
XOM240628P001220002024-06-18 2:45PM EDT122.0012.5512.3014.75+1.60+14.61%15162.74%
XOM240628P001230002024-06-03 9:41AM EDT123.007.2711.5015.750.00-2090.21%
XOM240628P001240002024-06-03 3:45PM EDT124.0010.0014.2016.650.00-10066.36%
XOM240628P001250002024-06-06 12:45PM EDT125.0011.8615.3017.750.00-14071.68%
XOM240628P001270002024-06-07 2:10PM EDT127.0013.5217.3019.650.00-4076.07%
XOM240628P001290002024-05-16 12:36PM EDT129.0010.7019.4520.200.00--058.30%