Australia markets closed

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240920C000500002024-06-28 1:49PM EDT50.0065.5961.1065.550.00-11211275.59%
XOM240920C000550002024-06-28 1:50PM EDT55.0060.7556.1060.550.00-45443167.38%
XOM240920C000600002024-06-28 1:51PM EDT60.0055.7551.1055.600.00-15762.70%
XOM240920C000650002024-05-16 11:58AM EDT65.0054.6043.4046.700.00-660.00%
XOM240920C000700002024-05-24 11:41AM EDT70.0044.3439.7043.600.00-103160.74%
XOM240920C000750002024-06-10 10:28AM EDT75.0039.2034.9038.700.00-11555.96%
XOM240920C000800002024-06-21 12:09PM EDT80.0032.4031.3035.700.00-314176.29%
XOM240920C000850002024-05-13 10:11AM EDT85.0033.4526.8027.250.00-823810.00%
XOM240920C000900002024-07-10 10:37AM EDT90.0022.0522.1025.700.00-263157.06%
XOM240920C000950002024-07-12 2:30PM EDT95.0018.7516.5020.80+0.65+3.59%11,07148.63%
XOM240920C001000002024-07-12 10:54AM EDT100.0013.7611.7014.60-0.13-0.94%302,37330.40%
XOM240920C001050002024-07-12 10:30AM EDT105.009.858.1011.50+0.63+6.83%43,44734.40%
PXD240920C001100002024-05-02 10:30AM EDT110.00161.200.000.000.00-200.00%
XOM240920C001150002024-07-12 3:48PM EDT115.003.153.053.25-0.06-1.87%6726,62520.35%
XOM240920C001200002024-07-12 3:58PM EDT120.001.501.451.67-0.04-2.60%41715,66820.66%
XOM240920C001250002024-07-12 3:46PM EDT125.000.600.500.75-0.01-1.64%13211,61920.62%
XOM240920C001300002024-07-12 3:22PM EDT130.000.240.200.40+0.01+4.35%415,29521.97%
XOM240920C001350002024-07-12 12:23PM EDT135.000.100.080.11+0.02+25.00%162,83520.61%
XOM240920C001400002024-07-11 1:44PM EDT140.000.050.020.070.00-46,42022.51%
XOM240920C001450002024-07-12 12:06PM EDT145.000.040.020.06+0.01+33.33%1371625.10%
XOM240920C001500002024-07-11 3:03PM EDT150.000.010.000.100.00-21,07329.98%
XOM240920C001550002024-07-05 3:12PM EDT155.000.040.000.200.00-314636.52%
XOM240920C001600002024-06-05 1:49PM EDT160.000.030.000.550.00-710647.31%
XOM240920C001650002024-07-05 2:27PM EDT165.000.010.001.780.00-214955.81%
XOM240920C001700002024-04-23 11:42AM EDT170.000.080.000.000.00-1025.00%
XOM240920C001750002024-06-28 9:34AM EDT175.000.030.000.130.00-327944.92%
XOM240920C001800002024-07-11 1:53PM EDT180.000.010.000.980.00-330558.11%
PXD240920C002100002024-04-24 12:24PM EDT210.0067.400.000.000.00-3625.00%
PXD240920C002400002024-04-16 1:34PM EDT240.0033.880.000.000.00-11325.00%
PXD240920C002500002024-05-02 3:57PM EDT250.0027.580.000.000.00-522025.00%
PXD240920C002600002024-05-02 3:02PM EDT260.0021.600.000.000.00-420150.00%
PXD240920C002700002024-05-02 1:34PM EDT270.0015.200.000.000.00-133250.00%
PXD240920C002800002024-05-02 11:59AM EDT280.009.740.000.000.00-620850.00%
PXD240920C002900002024-05-01 2:42PM EDT290.007.120.000.000.00-219650.00%
PXD240920C003000002024-04-29 11:48AM EDT300.006.000.000.000.00-510550.00%
PXD240920C003100002024-05-01 3:31PM EDT310.003.800.000.000.00-18450.00%
PXD240920C003200002024-04-23 1:15PM EDT320.003.650.000.000.00-11350.00%
PXD240920C003300002024-05-01 3:31PM EDT330.001.800.000.00+1.80--150.00%
PXD240920C003400002024-05-01 3:30PM EDT340.001.000.000.000.00-1250.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240920P000500002024-06-05 11:53AM EDT50.000.020.000.640.00-140196.78%
XOM240920P000550002024-07-10 10:50AM EDT55.000.030.000.990.00-11193.46%
XOM240920P000600002024-05-31 2:44PM EDT60.000.080.000.840.00-36280.96%
XOM240920P000650002024-05-22 2:17PM EDT65.000.030.000.110.00-64,42352.93%
XOM240920P000700002024-07-02 10:23AM EDT70.000.020.000.070.00-11,14048.05%
XOM240920P000750002024-06-18 11:18AM EDT75.000.050.000.850.00-101,04055.86%
XOM240920P000800002024-06-25 11:20AM EDT80.000.040.020.090.00-32,39337.11%
XOM240920P000850002024-07-11 12:07PM EDT85.000.070.030.100.00-31,51531.93%
XOM240920P000900002024-07-12 9:47AM EDT90.000.160.120.200.00-25,58329.64%
XOM240920P000950002024-07-12 2:37PM EDT95.000.240.061.40-0.05-17.24%254,18439.09%
XOM240920P001000002024-07-12 2:39PM EDT100.000.510.450.60-0.11-17.74%534,15123.49%
XOM240920P001050002024-07-12 3:59PM EDT105.001.241.101.29+0.01+0.81%2797,78522.00%
XOM240920P001100002024-07-12 3:59PM EDT110.002.562.402.63-0.04-1.54%2804,91120.81%
XOM240920P001150002024-07-12 3:41PM EDT115.004.814.655.15-0.24-4.75%508,19621.22%
XOM240920P001200002024-07-12 2:44PM EDT120.007.976.4010.25-0.31-3.74%56,65031.07%
XOM240920P001250002024-07-05 12:23PM EDT125.0012.6510.4514.650.00-78,57635.35%
XOM240920P001300002024-06-20 1:07PM EDT130.0017.4915.2019.500.00-31241.03%
XOM240920P001350002024-05-21 12:07PM EDT135.0016.7523.0024.600.00-2047.63%
XOM240920P001400002024-06-20 2:20PM EDT140.0028.0025.1029.100.00-5049.55%
XOM240920P001450002024-06-20 1:53PM EDT145.0032.7529.7034.000.00-2253.71%
XOM240920P001500002024-05-15 3:50PM EDT150.0031.8239.4542.400.00-2072.20%
PXD240920P001800002024-04-09 10:41AM EDT180.000.450.000.000.00-130.00%
PXD240920P001900002024-04-19 2:57PM EDT190.000.600.000.000.00-1760.00%
PXD240920P001950002024-05-01 12:18PM EDT195.000.600.000.000.00-1520.00%
PXD240920P002100002024-05-01 2:39PM EDT210.001.400.000.000.00-11390.00%
PXD240920P002200002024-05-02 11:28AM EDT220.001.400.000.000.00-1460.00%
PXD240920P002300002024-05-02 10:31AM EDT230.002.500.000.000.00-341380.00%
PXD240920P002400002024-05-01 12:18PM EDT240.005.500.000.000.00-140.00%
PXD240920P002500002024-04-26 12:34PM EDT250.006.600.000.000.00-4180.00%
PXD240920P002600002024-05-01 2:41PM EDT260.0011.400.000.000.00-140.00%
PXD240920P002700002024-04-19 3:59PM EDT270.0013.500.000.000.00-4210.00%
PXD240920P002800002024-05-01 11:36AM EDT280.0022.000.000.000.00-21150.00%
PXD240920P002900002024-04-30 10:06AM EDT290.0024.000.000.00+24.00--10.00%
PXD240920P003000002024-04-29 10:08AM EDT300.0030.900.000.00+30.90--50.00%