Australia markets close in 5 hours 45 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.80+1.16 (+0.99%)
At close: 04:02PM EDT
118.83 +0.03 (+0.03%)
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 EDT70.0042.6641.2044.950.00-20200.00%
XOM240719C000750002024-05-31 1:33PM EDT75.0042.0538.1542.450.00-660.00%
XOM240719C000800002024-07-16 3:47PM EDT80.0036.0536.7040.800.00-2011650.98%
XOM240719C000850002024-07-15 2:03PM EDT85.0031.2331.7035.800.00-113574.02%
XOM240719C000900002024-07-18 11:38AM EDT90.0029.3726.7030.80+2.93+11.08%1175500.39%
XOM240719C000950002024-07-02 10:44AM EDT95.0020.0521.6525.950.00-512,11150.00%
XOM240719C000990002024-07-15 12:04PM EDT99.0016.6517.7021.800.00-11373.54%
XOM240719C001000002024-07-18 1:16PM EDT100.0019.5316.7520.80+1.86+10.53%169,451359.77%
XOM240719C001040002024-07-17 2:44PM EDT104.0013.7012.7516.70+13.70--6298.44%
XOM240719C001050002024-07-18 3:37PM EDT105.0013.6712.1515.80+0.90+7.05%322,618143.36%
XOM240719C001060002024-07-12 12:38PM EDT106.007.4710.7514.800.00-5964276.95%
XOM240719C001070002024-07-16 12:20PM EDT107.009.0010.0013.800.00-3240112.50%
XOM240719C001080002024-07-18 3:10PM EDT108.0010.568.8512.80+3.36+46.67%1782.81%
XOM240719C001090002024-07-18 11:38AM EDT109.0010.407.8011.80+3.59+52.72%13750.00%
XOM240719C001100002024-07-18 3:45PM EDT110.008.617.0010.80+0.87+11.24%1365,21887.50%
XOM240719C001110002024-07-18 3:32PM EDT111.007.706.009.80+1.17+17.92%1454678.91%
XOM240719C001120002024-07-18 11:26AM EDT112.007.606.208.85+2.30+43.40%27907123.05%
XOM240719C001130002024-07-18 2:46PM EDT113.005.995.407.95+1.36+29.37%551,480119.73%
XOM240719C001140002024-07-18 3:55PM EDT114.004.514.807.00+0.64+16.54%1174,706118.85%
XOM240719C001150002024-07-18 3:55PM EDT115.003.643.304.05+0.72+24.66%1,40418,39257.42%
XOM240719C001160002024-07-18 3:59PM EDT116.002.902.643.20+0.85+41.46%4235,25955.76%
XOM240719C001170002024-07-18 3:51PM EDT117.001.801.772.09+0.54+42.86%8324,35337.50%
XOM240719C001180002024-07-18 3:59PM EDT118.001.201.111.18+0.49+69.01%3,1542,97128.71%
XOM240719C001190002024-07-18 3:59PM EDT119.000.550.530.57+0.17+44.74%5,1303,30226.76%
XOM240719C001200002024-07-18 3:59PM EDT120.000.220.170.30+0.03+15.79%8,83120,73030.18%
XOM240719C001210002024-07-18 3:59PM EDT121.000.080.050.12+0.01+14.29%13,31769530.57%
XOM240719C001220002024-07-18 3:00PM EDT122.000.050.010.04+0.01+25.00%79053830.86%
XOM240719C001230002024-07-18 2:01PM EDT123.000.030.000.04+0.01+50.00%1,10239238.28%
XOM240719C001240002024-07-18 3:03PM EDT124.000.010.000.010.00-353,76036.72%
XOM240719C001250002024-07-18 3:50PM EDT125.000.010.000.010.00-41216,03642.19%
XOM240719C001260002024-07-18 12:23PM EDT126.000.010.000.010.00-32448.44%
XOM240719C001270002024-07-12 12:53PM EDT127.000.020.000.020.00--1353.13%
XOM240719C001280002024-07-18 11:03AM EDT128.000.750.000.02+0.74+7,400.01%13059.38%
XOM240719C001300002024-07-18 2:26PM EDT130.000.010.000.010.00-178,36865.63%
XOM240719C001350002024-07-17 2:38PM EDT135.000.010.000.010.00-196,40487.50%
XOM240719C001400002024-06-28 1:43PM EDT140.000.010.000.010.00-302,407109.38%
XOM240719C001450002024-07-03 9:49AM EDT145.000.010.000.010.00-1426131.25%
XOM240719C001500002024-06-28 12:15PM EDT150.000.010.000.010.00-22,205150.00%
XOM240719C001550002024-05-20 3:47PM EDT155.000.030.000.020.00-10139181.25%
XOM240719C001600002024-05-16 9:33AM EDT160.000.040.000.040.00-1122215.63%
XOM240719C001650002024-06-12 10:28AM EDT165.000.010.000.750.00-1105350.78%
XOM240719C001700002024-07-18 12:04PM EDT170.000.020.000.53-0.03-60.00%1705353.91%
XOM240719C001750002024-06-05 9:33AM EDT175.000.030.000.000.00-43350.00%
XOM240719C001800002024-07-15 10:57AM EDT180.000.530.000.530.00-132398.83%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240719P000500002024-04-01 9:33AM EDT50.000.060.000.100.00-35656.25%
XOM240719P000550002024-01-18 12:20PM EDT55.000.140.000.120.00-21603.13%
XOM240719P000600002024-06-12 1:33PM EDT60.000.010.001.330.00-115780.47%
XOM240719P000650002024-02-01 1:38PM EDT65.000.130.020.140.00-16498.44%
XOM240719P000700002024-07-10 10:10AM EDT70.000.010.000.030.00-1213365.63%
XOM240719P000750002024-05-29 9:38AM EDT75.000.040.000.760.00-1282497.66%
XOM240719P000800002024-07-09 9:49AM EDT80.000.010.000.060.00-102,042301.56%
XOM240719P000850002024-07-15 12:51PM EDT85.000.020.000.230.00-10987309.38%
XOM240719P000900002024-07-12 9:48AM EDT90.000.010.000.010.00-151,990181.25%
XOM240719P000950002024-07-16 1:16PM EDT95.000.010.000.010.00-33,644150.00%
XOM240719P000960002024-07-11 1:11PM EDT96.000.020.000.230.00--4209.38%
XOM240719P000970002024-07-15 10:01AM EDT97.000.010.000.030.00-287153.13%
XOM240719P000980002024-07-12 2:37PM EDT98.000.020.000.570.00--70227.34%
XOM240719P000990002024-07-12 3:48PM EDT99.000.010.000.590.00--84219.14%
XOM240719P001000002024-07-16 9:48AM EDT100.000.010.000.010.00-111,385118.75%
XOM240719P001010002024-07-12 12:07PM EDT101.000.030.000.660.00-26204.30%
XOM240719P001020002024-07-17 9:34AM EDT102.000.090.000.630.00-181192.58%
XOM240719P001030002024-07-17 9:40AM EDT103.000.010.000.010.00-5019396.88%
XOM240719P001040002024-07-18 2:30PM EDT104.000.010.000.020.00-618599.22%
XOM240719P001050002024-07-18 1:32PM EDT105.000.010.000.020.00-836,25993.75%
XOM240719P001060002024-07-18 3:36PM EDT106.000.010.001.510.00-51188194.73%
XOM240719P001070002024-07-18 1:33PM EDT107.000.020.000.02+0.01+100.00%554781.25%
XOM240719P001080002024-07-18 3:36PM EDT108.000.020.000.02+0.01+100.00%6446573.44%
XOM240719P001090002024-07-18 12:27PM EDT109.000.010.000.02-0.02-66.67%10571767.19%
XOM240719P001100002024-07-18 3:58PM EDT110.000.020.010.02-0.01-33.33%5319,60064.06%
XOM240719P001110002024-07-18 2:23PM EDT111.000.020.010.02-0.02-50.00%4794457.81%
XOM240719P001120002024-07-18 3:59PM EDT112.000.020.010.08-0.02-50.00%2171,85260.55%
XOM240719P001130002024-07-18 3:48PM EDT113.000.030.020.08-0.02-40.00%592,13253.91%
XOM240719P001140002024-07-18 3:30PM EDT114.000.020.020.03-0.06-75.00%1501,26042.19%
XOM240719P001150002024-07-18 3:45PM EDT115.000.050.030.07-0.10-66.67%38410,89940.82%
XOM240719P001160002024-07-18 3:55PM EDT116.000.070.000.08-0.17-70.83%1,3021,63133.20%
XOM240719P001170002024-07-18 3:59PM EDT117.000.110.050.20-0.39-78.00%3,22190432.32%
XOM240719P001180002024-07-18 3:59PM EDT118.000.330.130.38-0.61-64.89%5,28027928.71%
XOM240719P001190002024-07-18 3:59PM EDT119.000.810.671.00-0.63-43.75%5,3494636.13%
XOM240719P001200002024-07-18 3:59PM EDT120.001.301.261.58-1.29-49.81%4421,01933.99%
XOM240719P001210002024-07-18 2:24PM EDT121.002.271.902.54-0.98-30.15%43344.34%
XOM240719P001220002024-07-18 2:11PM EDT122.002.722.805.25-3.37-55.34%161281.05%
XOM240719P001230002024-06-25 11:25AM EDT123.008.852.156.200.00--0147.75%
XOM240719P001250002024-07-16 9:35AM EDT125.0010.904.107.950.00-2414162.40%
XOM240719P001260002024-07-18 1:09PM EDT126.006.455.109.250.00-1000188.67%
XOM240719P001270002024-07-17 11:36AM EDT127.0010.356.1010.10+10.35--0193.36%
XOM240719P001300002024-07-15 3:47PM EDT130.0014.559.0513.500.00-10992.97%
XOM240719P001350002024-07-17 1:09PM EDT135.0017.7014.0518.500.00-16123.83%
XOM240719P001400002024-06-17 3:38PM EDT140.0031.0921.3024.550.00-40311.52%
XOM240719P001450002024-07-18 1:09PM EDT145.0025.4324.0528.30-6.27-19.78%1000376.37%
XOM240719P001550002024-04-26 9:45AM EDT155.0037.2040.2042.950.00-30634.96%