Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.76-0.98 (-0.88%)
At close: 04:03PM EDT
110.89 +0.13 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241018C000750002024-06-21 2:26PM EDT75.0037.4234.6038.70-4.20-10.09%32268.68%
XOM241018C000800002024-05-07 11:44AM EDT80.0036.7733.6536.200.00-102068.97%
XOM241018C000850002024-04-15 11:37AM EDT85.0036.3033.6036.100.00-2788.33%
XOM241018C000900002024-06-18 10:04AM EDT90.0021.7421.7022.300.00-514035.13%
XOM241018C000950002024-06-18 10:53AM EDT95.0016.5017.2017.700.00-613131.17%
XOM241018C001000002024-06-20 2:36PM EDT100.0014.3512.9513.300.00-1117927.50%
XOM241018C001050002024-06-21 3:29PM EDT105.009.609.259.60-0.80-7.69%2343825.79%
XOM241018C001100002024-06-21 3:52PM EDT110.006.156.006.20-0.68-9.96%8279823.22%
XOM241018C001150002024-06-21 3:55PM EDT115.003.753.603.75-0.50-11.76%1,2252,87121.95%
XOM241018C001200002024-06-21 3:04PM EDT120.002.242.002.06-0.20-8.20%576,38220.98%
XOM241018C001250002024-06-21 3:57PM EDT125.001.050.501.09-0.28-21.05%604,66020.68%
XOM241018C001300002024-06-21 3:56PM EDT130.000.550.450.70-0.15-21.43%214,03221.90%
XOM241018C001350002024-06-21 3:13PM EDT135.000.300.130.42+0.01+3.45%54,00122.61%
XOM241018C001400002024-06-20 2:04PM EDT140.000.240.070.260.00-162,57823.39%
XOM241018C001450002024-06-17 3:49PM EDT145.000.080.040.190.00-201,38024.76%
XOM241018C001500002024-06-20 10:40AM EDT150.000.080.000.150.00-255426.27%
XOM241018C001550002024-06-14 9:33AM EDT155.000.070.000.150.00-555628.57%
XOM241018C001600002024-06-07 2:39PM EDT160.000.070.000.330.00-12534.94%
XOM241018C001650002024-05-23 2:36PM EDT165.000.050.000.130.00-45632.23%
XOM241018C001700002024-05-10 11:28AM EDT170.000.050.000.120.00-603133.89%
XOM241018C001750002024-06-10 11:32AM EDT175.000.120.000.130.00-112436.13%
XOM241018C001800002024-05-06 10:26AM EDT180.000.110.000.120.00-531437.60%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241018P000550002024-03-19 1:02PM EDT55.000.040.000.150.00-5552.54%
XOM241018P000600002024-06-21 2:32PM EDT60.000.010.000.12-0.02-66.67%3549.61%
XOM241018P000650002024-04-24 10:49AM EDT65.000.050.010.050.00-1038.97%
XOM241018P000700002024-06-10 9:49AM EDT70.000.060.010.150.00-1016339.55%
XOM241018P000750002024-06-12 3:32PM EDT75.000.140.020.180.00-13935.30%
XOM241018P000800002024-06-21 11:35AM EDT80.000.120.050.24-0.02-14.29%414531.74%
XOM241018P000850002024-06-13 3:45PM EDT85.000.330.130.320.00-1083228.22%
XOM241018P000900002024-06-21 3:02PM EDT90.000.400.400.46-0.03-6.98%747125.07%
XOM241018P000950002024-06-21 11:15AM EDT95.000.710.760.93-0.05-6.58%474824.15%
XOM241018P001000002024-06-21 3:58PM EDT100.001.431.391.58+0.08+5.93%211,92422.28%
XOM241018P001050002024-06-21 3:55PM EDT105.002.582.522.61+0.26+11.21%783,18120.33%
XOM241018P001100002024-06-21 3:52PM EDT110.004.254.254.40+0.10+2.41%402,70819.07%
XOM241018P001150002024-06-21 3:56PM EDT115.006.906.857.05+0.50+7.81%772,57518.08%
XOM241018P001200002024-06-18 11:46AM EDT120.0011.3010.1510.750.00-579618.27%
XOM241018P001250002024-06-14 3:02PM EDT125.0016.3914.2015.000.00-1015518.47%
XOM241018P001300002024-05-22 10:04AM EDT130.0014.3017.1019.650.00-2319.21%
XOM241018P001350002024-06-14 10:02AM EDT135.0026.0522.0026.200.00-2034.53%
XOM241018P001400002024-06-04 2:09PM EDT140.0027.6127.0031.000.00-1137.13%
XOM241018P001450002024-05-01 2:11PM EDT145.0029.7525.7030.000.00--00.00%