Australia markets close in 2 hours 52 minutes

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
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726C000850002024-07-05 9:32AM EDT85.0028.1026.0030.700.00-1574.61%
XOM240726C000900002024-07-10 12:08PM EDT90.0021.5621.6525.200.00-1168.36%
XOM240726C001000002024-06-24 10:54AM EDT100.0012.8011.0515.450.00-1189.28%
XOM240726C001010002024-07-11 11:04AM EDT101.0012.0510.2014.45-0.25-2.03%51584.96%
XOM240726C001050002024-07-12 11:51AM EDT105.008.337.0010.45+1.30+18.49%4367.53%
XOM240726C001070002024-07-11 2:18PM EDT107.006.304.608.650.00-31261.40%
XOM240726C001080002024-07-12 9:45AM EDT108.005.654.756.50+0.95+20.21%42839.97%
XOM240726C001090002024-07-12 10:38AM EDT109.004.702.736.80+0.20+4.44%14153.96%
XOM240726C001100002024-07-12 3:21PM EDT110.004.183.405.55+0.64+18.08%1213745.65%
XOM240726C001110002024-07-12 3:49PM EDT111.003.192.804.05+0.16+5.28%4535934.13%
XOM240726C001120002024-07-12 2:44PM EDT112.002.612.382.65+0.01+0.38%3640923.93%
XOM240726C001130002024-07-12 3:59PM EDT113.001.941.812.14-0.14-6.73%13549924.46%
XOM240726C001140002024-07-12 3:59PM EDT114.001.471.021.64-0.21-12.50%22852224.12%
XOM240726C001150002024-07-12 3:59PM EDT115.001.000.941.16-0.21-17.36%3,5632,63823.02%
XOM240726C001160002024-07-12 3:46PM EDT116.000.710.160.78-0.21-22.83%11458022.07%
XOM240726C001170002024-07-12 3:53PM EDT117.000.480.280.56-0.17-26.15%13925422.32%
XOM240726C001180002024-07-12 2:35PM EDT118.000.310.050.39-0.14-31.11%3076322.49%
XOM240726C001190002024-07-12 3:30PM EDT119.000.200.180.28-0.07-25.93%731,29522.97%
XOM240726C001200002024-07-12 3:58PM EDT120.000.130.130.16-0.08-38.10%3904,34822.22%
XOM240726C001210002024-07-12 3:49PM EDT121.000.100.000.11-0.01-9.09%1823422.66%
XOM240726C001220002024-07-12 3:45PM EDT122.000.060.000.35-0.13-68.42%175132.67%
XOM240726C001230002024-07-09 3:56PM EDT123.000.050.000.450.00-125537.74%
XOM240726C001240002024-07-10 3:17PM EDT124.000.080.000.540.00-1642.53%
XOM240726C001250002024-07-12 10:53AM EDT125.000.050.000.110.00-548031.15%
XOM240726C001260002024-07-05 10:26AM EDT126.000.040.000.500.00-5646.63%
XOM240726C001300002024-07-12 3:47PM EDT130.000.010.000.10-0.02-66.67%254440.23%
XOM240726C001350002024-07-12 9:33AM EDT135.000.010.001.47-0.02-66.67%51073.83%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726P000650002024-06-26 11:19AM EDT65.000.010.001.010.00--1179.98%
XOM240726P000950002024-07-12 1:13PM EDT95.000.020.000.03-0.03-60.00%5001942.19%
XOM240726P000970002024-07-11 11:55AM EDT97.000.030.000.470.00-6853.42%
XOM240726P000980002024-07-08 3:42PM EDT98.000.070.000.100.00-62142.97%
XOM240726P001000002024-07-09 9:33AM EDT100.000.350.000.340.00-16948.83%
XOM240726P001010002024-07-12 11:28AM EDT101.000.070.000.23-0.11-61.11%31241.80%
XOM240726P001020002024-07-11 2:14PM EDT102.000.100.000.560.00-16749.02%
XOM240726P001030002024-07-11 3:05PM EDT103.000.140.000.590.00-17546.48%
XOM240726P001040002024-07-12 1:58PM EDT104.000.090.010.36-0.03-25.00%4013737.26%
XOM240726P001050002024-07-12 3:41PM EDT105.000.110.060.35-0.08-42.11%1023633.89%
XOM240726P001060002024-07-11 3:16PM EDT106.000.200.000.350.00-822230.76%
XOM240726P001070002024-07-12 2:37PM EDT107.000.210.000.40-0.06-22.22%168128.76%
XOM240726P001080002024-07-12 2:35PM EDT108.000.260.160.68-0.09-25.71%1352230.88%
XOM240726P001090002024-07-12 3:31PM EDT109.000.390.230.48-0.25-39.06%9440623.63%
XOM240726P001100002024-07-12 3:45PM EDT110.000.540.300.73-0.15-21.74%13847324.07%
XOM240726P001110002024-07-12 3:48PM EDT111.000.750.690.88-0.39-34.21%7031222.07%
XOM240726P001120002024-07-12 3:40PM EDT112.001.100.991.29-0.23-17.29%6329222.78%
XOM240726P001130002024-07-12 3:54PM EDT113.001.521.231.55-0.21-12.14%8222720.56%
XOM240726P001140002024-07-12 3:57PM EDT114.002.001.502.21-0.40-16.67%818422.17%
XOM240726P001150002024-07-12 1:30PM EDT115.002.650.803.90-0.05-1.85%322535.79%
XOM240726P001160002024-07-12 9:34AM EDT116.002.982.824.25-1.37-31.49%43032.15%
XOM240726P001170002024-07-11 12:28PM EDT117.005.012.946.000.00-29346.27%
XOM240726P001180002024-07-12 2:43PM EDT118.004.694.456.50-2.22-32.13%21443.77%
XOM240726P001190002024-07-08 1:10PM EDT119.007.203.807.700.00-201250.42%
XOM240726P001200002024-07-11 2:58PM EDT120.006.944.858.850.00-101256.30%