Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.27-0.80 (-0.69%)
At close: 04:01PM EDT
115.43 +0.16 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240802C000650002024-07-16 1:30PM EDT65.0050.930.000.000.00-200.00%
XOM240802C000850002024-06-27 1:39PM EDT85.0030.000.000.000.00--00.00%
XOM240802C000950002024-06-17 1:56PM EDT95.0014.9520.6524.650.00--10126.47%
XOM240802C000970002024-06-27 2:12PM EDT97.0018.110.000.000.00--00.00%
XOM240802C000990002024-06-14 9:57AM EDT99.0010.7012.5516.550.00-4256.84%
XOM240802C001000002024-06-26 12:50PM EDT100.0014.940.000.000.00--00.00%
XOM240802C001040002024-06-27 9:41AM EDT104.0011.500.000.000.00-100.00%
XOM240802C001050002024-07-11 10:27AM EDT105.008.200.000.000.00-200.00%
XOM240802C001060002024-07-22 10:43AM EDT106.009.350.000.000.00-2500.00%
XOM240802C001070002024-07-15 11:03AM EDT107.008.850.000.000.00-400.00%
XOM240802C001080002024-07-22 2:10PM EDT108.007.240.000.000.00-200.00%
XOM240802C001090002024-07-22 11:03AM EDT109.007.400.000.000.00-1300.00%
XOM240802C001100002024-07-22 12:31PM EDT110.006.040.000.000.00-100.00%
XOM240802C001110002024-07-22 11:59AM EDT111.005.350.000.000.00-500.00%
XOM240802C001120002024-07-22 12:45PM EDT112.004.250.000.000.00-10600.00%
XOM240802C001130002024-07-22 1:13PM EDT113.003.870.000.000.00-400.00%
XOM240802C001140002024-07-22 3:58PM EDT114.002.800.000.000.00-16900.00%
XOM240802C001150002024-07-22 3:59PM EDT115.002.200.000.000.00-36600.00%
XOM240802C001160002024-07-22 3:59PM EDT116.001.690.000.000.00-55100.78%
XOM240802C001170002024-07-22 3:35PM EDT117.001.360.000.000.00-34303.13%
XOM240802C001180002024-07-22 3:57PM EDT118.000.950.000.000.00-23603.13%
XOM240802C001190002024-07-22 3:59PM EDT119.000.680.000.000.00-18706.25%
XOM240802C001200002024-07-22 3:56PM EDT120.000.480.000.000.00-59706.25%
XOM240802C001210002024-07-22 3:33PM EDT121.000.340.000.000.00-10006.25%
XOM240802C001220002024-07-22 2:56PM EDT122.000.240.000.000.00-8706.25%
XOM240802C001230002024-07-22 2:39PM EDT123.000.180.000.000.00-8106.25%
XOM240802C001240002024-07-22 2:46PM EDT124.000.110.000.000.00-11012.50%
XOM240802C001250002024-07-22 1:28PM EDT125.000.080.000.000.00-39012.50%
XOM240802C001260002024-07-22 3:55PM EDT126.000.060.000.000.00-1012.50%
XOM240802C001270002024-07-22 12:53PM EDT127.000.050.000.000.00-2012.50%
XOM240802C001280002024-07-22 9:31AM EDT128.000.040.000.000.00-7012.50%
XOM240802C001290002024-07-18 12:35PM EDT129.000.150.000.000.00-142012.50%
XOM240802C001300002024-07-22 12:31PM EDT130.000.010.000.000.00-373012.50%
XOM240802C001350002024-07-22 3:31PM EDT135.000.010.000.000.00-146025.00%
XOM240802C001400002024-07-18 12:42PM EDT140.000.020.000.000.00-5025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240802P000800002024-07-08 11:44AM EDT80.000.020.000.000.00--050.00%
XOM240802P000850002024-07-18 10:35AM EDT85.000.010.000.000.00-1050.00%
XOM240802P000900002024-07-15 2:08PM EDT90.000.020.000.000.00-5025.00%
XOM240802P000950002024-07-22 2:53PM EDT95.000.050.000.000.00-20025.00%
XOM240802P000970002024-07-15 11:22AM EDT97.000.020.000.000.00-6025.00%
XOM240802P000980002024-07-12 1:42PM EDT98.000.160.000.000.00--025.00%
XOM240802P000990002024-07-12 1:41PM EDT99.000.140.000.000.00-2025.00%
XOM240802P001000002024-07-12 3:45PM EDT100.000.100.000.000.00-3025.00%
XOM240802P001010002024-07-15 12:22PM EDT101.000.050.000.000.00-15012.50%
XOM240802P001020002024-07-22 3:03PM EDT102.000.050.000.000.00-15012.50%
XOM240802P001030002024-07-17 2:47PM EDT103.000.080.000.000.00-11012.50%
XOM240802P001040002024-07-17 2:47PM EDT104.000.090.000.000.00-5012.50%
XOM240802P001050002024-07-22 2:28PM EDT105.000.160.000.000.00-2012.50%
XOM240802P001060002024-07-22 1:49PM EDT106.000.100.000.000.00-18012.50%
XOM240802P001070002024-07-22 1:11PM EDT107.000.120.000.000.00-3012.50%
XOM240802P001080002024-07-22 1:36PM EDT108.000.150.000.000.00-30012.50%
XOM240802P001090002024-07-22 3:54PM EDT109.000.240.000.000.00-7506.25%
XOM240802P001100002024-07-22 3:54PM EDT110.000.340.000.000.00-9006.25%
XOM240802P001110002024-07-22 3:52PM EDT111.000.470.000.000.00-3406.25%
XOM240802P001120002024-07-22 3:59PM EDT112.000.680.000.000.00-3903.13%
XOM240802P001130002024-07-22 3:48PM EDT113.000.910.000.000.00-7003.13%
XOM240802P001140002024-07-22 3:31PM EDT114.001.120.000.000.00-20201.56%
XOM240802P001150002024-07-22 3:59PM EDT115.001.690.000.000.00-32900.39%
XOM240802P001160002024-07-22 3:58PM EDT116.002.130.000.000.00-21200.00%
XOM240802P001170002024-07-22 3:59PM EDT117.002.710.000.000.00-13600.00%
XOM240802P001180002024-07-22 3:13PM EDT118.003.200.000.000.00-2700.00%
XOM240802P001190002024-07-22 10:23AM EDT119.004.450.000.000.00-200.00%
XOM240802P001200002024-07-22 11:47AM EDT120.004.500.000.000.00-1500.00%
XOM240802P001210002024-07-22 11:54AM EDT121.005.800.000.000.00-100.00%
XOM240802P001220002024-07-18 10:28AM EDT122.003.750.000.000.00-200.00%
XOM240802P001230002024-07-19 2:13PM EDT123.006.450.000.000.00-600.00%
XOM240802P001250002024-07-18 2:44PM EDT125.006.400.000.000.00-10000.00%
XOM240802P001350002024-06-24 9:35AM EDT135.0024.350.000.000.00--00.00%
XOM240802P001450002024-07-17 12:22PM EDT145.0027.620.000.000.00--00.00%