Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.11-0.93 (-0.85%)
At close: 04:03PM EDT
109.00 -0.11 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240816C000650002024-05-14 11:22AM EDT65.0052.8546.2046.500.00--3107.30%
XOM240816C000750002024-06-10 10:36AM EDT75.0039.4633.5036.200.00--561.77%
XOM240816C000800002024-06-03 1:56PM EDT80.0034.7728.5531.250.00-1653.91%
XOM240816C000900002024-06-13 2:23PM EDT90.0021.5518.7521.500.00-262053.91%
XOM240816C000950002024-06-14 2:20PM EDT95.0015.1213.9516.65-1.33-8.09%11045.07%
XOM240816C001000002024-06-14 3:49PM EDT100.0010.7410.6010.90-1.19-9.97%113529.47%
XOM240816C001050002024-06-14 3:34PM EDT105.006.656.456.90-1.15-14.74%346025.67%
XOM240816C001100002024-06-14 3:57PM EDT110.003.653.653.80-0.68-15.70%16193223.30%
XOM240816C001150002024-06-14 3:39PM EDT115.001.681.691.75-0.42-20.00%7144,35821.70%
XOM240816C001200002024-06-14 3:44PM EDT120.000.690.640.73-0.16-18.82%8899,04921.30%
XOM240816C001250002024-06-14 3:03PM EDT125.000.260.100.30-0.09-25.71%5513,62821.66%
XOM240816C001300002024-06-14 2:58PM EDT130.000.120.080.12-0.01-7.69%1003,65822.17%
XOM240816C001350002024-06-11 9:33AM EDT135.000.100.010.190.00-355028.08%
XOM240816C001400002024-06-13 9:33AM EDT140.000.130.000.160.00-915531.01%
XOM240816C001450002024-05-31 2:59PM EDT145.000.050.000.100.00-118532.13%
XOM240816C001500002024-05-31 12:11PM EDT150.000.020.000.120.00-607136.23%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240816P000600002024-06-10 3:28PM EDT60.000.040.000.100.00--359.38%
XOM240816P000800002024-06-04 12:45PM EDT80.000.100.000.190.00-1140.14%
XOM240816P000850002024-06-14 12:55PM EDT85.000.140.050.27+0.01+7.69%1135.65%
XOM240816P000900002024-06-14 3:16PM EDT90.000.300.100.28+0.12+66.67%413829.05%
XOM240816P000950002024-06-14 12:55PM EDT95.000.480.290.47+0.10+26.32%59625.32%
XOM240816P001000002024-06-14 3:37PM EDT100.001.020.781.22+0.17+20.00%6949925.05%
XOM240816P001050002024-06-14 3:36PM EDT105.002.152.082.13+0.42+24.28%23877621.66%
XOM240816P001100002024-06-14 3:47PM EDT110.004.154.054.20+0.65+18.57%6404,18220.59%
XOM240816P001150002024-06-14 12:48PM EDT115.007.236.907.35+0.93+14.76%642,14019.83%
XOM240816P001200002024-06-14 1:55PM EDT120.0011.6010.8012.75+1.45+14.29%572730.25%
XOM240816P001250002024-06-14 10:27AM EDT125.0016.2914.6516.25+1.69+11.58%44122.61%
XOM240816P001300002024-06-12 9:37AM EDT130.0017.2719.4022.350.00-1039.82%
XOM240816P001350002024-06-07 10:02AM EDT135.0021.3624.4527.350.00-1045.24%
XOM240816P001400002024-06-06 10:01AM EDT140.0026.4229.4532.350.00-1050.27%
XOM240816P001500002024-06-06 11:39AM EDT150.0036.3939.5542.350.00--059.41%