Australia markets open in 6 hours 40 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.37+2.36 (+2.05%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241220C000500002024-05-13 3:14PM EDT50.0068.1560.5062.700.00-500.00%
XOM241220C000550002024-02-12 4:45PM EDT55.0048.3053.2057.000.00-200.00%
XOM241220C000650002024-02-08 12:40PM EDT65.0038.4941.9045.600.00--40.00%
XOM241220C000700002024-04-12 3:23PM EDT70.0050.7146.7549.400.00-1151.07%
XOM241220C000750002024-07-25 9:45AM EDT75.0040.5040.6043.65-3.07-7.05%11352.15%
XOM241220C000800002024-05-13 1:39PM EDT80.0037.7030.8533.450.00-5230.00%
XOM241220C000850002024-07-22 9:32AM EDT85.0031.0032.3033.450.00-825238.46%
XOM241220C000900002024-07-24 11:10AM EDT90.0025.4726.7529.150.00-121638.39%
XOM241220C000950002024-07-23 3:50PM EDT95.0019.9823.5024.200.00-224432.96%
XOM241220C001000002024-07-23 3:47PM EDT100.0015.6519.1019.750.00-41,43430.23%
XOM241220C001050002024-07-25 12:03PM EDT105.0014.5514.9515.40+2.54+21.15%11,66327.17%
XOM241220C001100002024-07-25 11:54AM EDT110.0011.2311.2511.40+1.48+15.18%221,85024.59%
XOM241220C001150002024-07-25 1:03PM EDT115.008.128.058.20+1.27+18.54%17312,62623.49%
XOM241220C001200002024-07-25 12:59PM EDT120.005.525.555.60+0.97+21.32%4437,55922.61%
XOM241220C001250002024-07-25 12:55PM EDT125.003.603.603.70+0.67+22.87%1469,41422.20%
XOM241220C001300002024-07-25 1:03PM EDT130.002.302.252.32+0.48+26.37%323,28721.81%
XOM241220C001350002024-07-25 1:01PM EDT135.001.361.371.43+0.29+27.10%337,15221.72%
XOM241220C001400002024-07-25 12:18PM EDT140.000.800.810.85+0.15+23.08%121,42621.64%
XOM241220C001450002024-07-25 10:09AM EDT145.000.450.450.48+0.07+18.42%278921.51%
XOM241220C001500002024-07-25 9:31AM EDT150.000.240.110.31+0.03+14.29%22,46322.07%
XOM241220C001550002024-07-25 9:31AM EDT155.000.140.100.18+0.02+16.67%2154522.22%
XOM241220C001600002024-07-23 11:42AM EDT160.000.070.030.240.00-6025125.42%
XOM241220C001650002024-07-02 9:30AM EDT165.000.100.010.210.00-1516726.86%
XOM241220C001700002024-07-19 9:30AM EDT170.000.130.000.240.00-126329.35%
XOM241220C001750002024-05-16 3:01PM EDT175.000.060.000.160.00-2002,05629.35%
XOM241220C001800002024-06-27 9:34AM EDT180.000.010.000.220.00-456332.57%
PXD241220C002100002024-04-24 12:24PM EDT210.0069.600.000.000.00--325.00%
PXD241220C002600002024-04-22 10:26AM EDT260.0027.670.000.000.00-2325.00%
PXD241220C002700002024-04-29 1:15PM EDT270.0022.930.000.00+22.93--225.00%
PXD241220C002800002024-05-02 3:55PM EDT280.0015.920.000.000.00-4625.00%
PXD241220C002900002024-05-02 2:10PM EDT290.0011.000.000.00+11.00--225.00%
PXD241220C003500002024-04-30 11:01AM EDT350.006.000.000.00+6.00--225.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241220P000500002024-05-20 1:42PM EDT50.000.030.000.140.00-11355.27%
XOM241220P000550002024-03-05 10:39AM EDT55.000.110.000.150.00-61250.00%
XOM241220P000600002024-02-23 2:14PM EDT60.000.290.080.120.00-17747.56%
XOM241220P000650002024-06-25 10:42AM EDT65.000.010.010.180.00-43644.92%
XOM241220P000700002024-07-12 1:39PM EDT70.000.070.010.220.00-214241.16%
XOM241220P000750002024-07-24 11:54AM EDT75.000.150.040.210.00-129235.99%
XOM241220P000800002024-07-19 3:54PM EDT80.000.250.090.410.00-149635.50%
XOM241220P000850002024-07-24 9:54AM EDT85.000.360.150.600.00-264833.33%
XOM241220P000900002024-07-25 12:56PM EDT90.000.470.460.49-0.12-20.34%32,20827.20%
XOM241220P000950002024-07-25 12:40PM EDT95.000.820.770.81-0.17-17.17%72,36125.71%
XOM241220P001000002024-07-23 3:58PM EDT100.001.861.201.370.00-386,89724.62%
XOM241220P001050002024-07-25 12:58PM EDT105.002.232.162.23-0.47-17.41%153,96723.57%
XOM241220P001100002024-07-25 1:00PM EDT110.003.503.403.50-0.85-19.54%583,08222.58%
XOM241220P001150002024-07-25 12:24PM EDT115.005.455.205.30-0.75-12.10%3453,15321.68%
XOM241220P001200002024-07-25 12:59PM EDT120.007.757.707.80-1.25-13.89%41,23321.17%
XOM241220P001250002024-07-18 3:10PM EDT125.009.7510.4510.900.00-1248420.65%
XOM241220P001300002024-07-17 9:46AM EDT130.0014.2014.4014.600.00-712620.33%
XOM241220P001350002024-06-26 10:13AM EDT135.0021.3518.6018.800.00-1920.33%
XOM241220P001400002024-07-19 3:07PM EDT140.0024.3821.8023.800.00-1123.71%
XOM241220P001550002024-05-22 1:36PM EDT155.0039.1042.0046.000.00-2057.55%
XOM241220P001600002024-05-15 3:50PM EDT160.0041.8650.2551.600.00--068.34%
XOM241220P001650002024-04-03 9:32AM EDT165.0044.050.000.000.00-100.00%
XOM241220P001700002024-04-02 11:02AM EDT170.0051.2553.5554.450.00--044.62%
PXD241220P001800002024-04-26 12:42PM EDT180.000.850.000.000.00-330.00%
PXD241220P002300002024-05-01 10:58AM EDT230.005.500.000.00+5.50--60.00%
PXD241220P002400002024-05-01 12:43PM EDT240.008.720.000.00+8.72--10.00%
PXD241220P002700002024-05-01 2:42PM EDT270.0019.300.000.000.00-320.00%