Australia markets open in 8 hours 17 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.39-1.88 (-1.63%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250117C000425002024-06-20 11:17AM EDT42.5069.6371.5075.800.00-215113.82%
XOM250117C000450002024-05-13 3:47PM EDT45.0072.7565.1567.650.00-200.00%
XOM250117C000475002024-05-14 10:08AM EDT47.5070.4063.4063.950.00-6196190.00%
XOM250117C000500002024-05-13 3:45PM EDT50.0067.8059.4563.700.00-1,410460.16%
XOM250117C000550002024-05-13 3:49PM EDT55.0062.8055.5057.750.00-560.00%
XOM250117C000600002024-07-22 11:36AM EDT60.0056.0552.8555.750.00-400959.16%
XOM250117C000650002024-06-14 1:12PM EDT65.0044.9146.6550.600.00-14966.33%
XOM250117C000700002024-07-12 11:07AM EDT70.0043.3642.7545.450.00-5029358.03%
XOM250117C000750002024-07-22 11:53AM EDT75.0041.2838.5540.500.00-251,68751.86%
XOM250117C000775002024-05-29 3:31PM EDT77.5037.0936.2540.500.00-118151.33%
XOM250117C000800002024-07-23 10:56AM EDT80.0034.9033.3035.80-5.10-12.75%262747.66%
XOM250117C000825002024-07-16 11:41AM EDT82.5034.0731.1033.250.00-220144.25%
XOM250117C000850002024-07-22 3:53PM EDT85.0031.0828.2031.150.00-455743.60%
XOM250117C000875002024-07-15 10:45AM EDT87.5028.7027.0527.350.00-1276332.65%
XOM250117C000900002024-07-16 10:53AM EDT90.0026.9224.6024.900.00-132,11730.35%
XOM250117C000925002024-07-23 10:52AM EDT92.5023.5522.4022.60-0.85-3.48%451,43828.93%
XOM250117C000950002024-07-23 9:46AM EDT95.0021.4520.2020.40-0.40-1.83%122,37427.88%
XOM250117C000975002024-07-22 10:30AM EDT97.5019.6517.6518.350.00-51,17627.31%
XOM250117C001000002024-07-23 10:27AM EDT100.0017.3015.4016.35-0.95-5.21%14,90926.62%
XOM250117C001050002024-07-23 10:03AM EDT105.0013.5512.4012.70-0.49-3.49%57,47825.59%
XOM250117C001100002024-07-23 11:15AM EDT110.009.109.209.35-1.60-14.95%35,89424.16%
XOM250117C001150002024-07-23 11:26AM EDT115.006.506.456.55-1.25-16.13%559,98322.98%
XOM250117C001200002024-07-23 11:22AM EDT120.004.454.354.50-0.76-14.59%65113,78222.52%
XOM250117C001250002024-07-23 11:16AM EDT125.002.792.762.89-0.71-20.29%20816,44021.86%
XOM250117C001300002024-07-23 11:19AM EDT130.001.851.641.82-0.39-17.41%12318,70121.56%
XOM250117C001350002024-07-23 10:47AM EDT135.001.171.051.10-0.21-15.22%55,38021.30%
XOM250117C001400002024-07-23 10:06AM EDT140.000.750.630.66-0.10-11.76%185,63621.24%
XOM250117C001450002024-07-22 10:37AM EDT145.000.480.350.420.00-2624,58021.56%
XOM250117C001500002024-07-23 11:27AM EDT150.000.240.220.28-0.07-22.58%364,06922.07%
XOM250117C001550002024-07-16 1:26PM EDT155.000.150.020.330.00-23,16324.83%
XOM250117C001600002024-07-23 9:56AM EDT160.000.100.050.13-0.05-33.33%477023.10%
XOM250117C001650002024-07-15 11:53AM EDT165.000.190.010.230.00-12,03727.03%
XOM250117C001700002024-07-22 11:21AM EDT170.000.070.010.080.00-5,0326,58324.81%
XOM250117C001750002024-07-17 1:44PM EDT175.000.100.000.200.00-213,20329.79%
XOM250117C001800002024-07-19 9:30AM EDT180.000.050.000.080.00-81,20327.74%
PXD250117C001900002024-04-22 2:54PM EDT190.0089.000.000.000.00-12012.50%
PXD250117C002100002024-04-17 3:57PM EDT210.0063.400.000.000.00-112512.50%
PXD250117C002200002024-04-09 11:38AM EDT220.0059.200.000.000.00-133825.00%
PXD250117C002300002024-05-01 3:06PM EDT230.0047.500.000.000.00-421125.00%
PXD250117C002400002024-05-02 1:54PM EDT240.0041.000.000.000.00-458125.00%
PXD250117C002450002024-04-29 1:34PM EDT245.0041.600.000.000.00-22625.00%
PXD250117C002500002024-04-26 2:38PM EDT250.0035.500.000.000.00-132525.00%
PXD250117C002550002024-04-26 2:43PM EDT255.0031.000.000.000.00-17625.00%
PXD250117C002600002024-05-01 9:48AM EDT260.0028.600.000.000.00-165925.00%
PXD250117C002650002024-05-02 3:53PM EDT265.0023.400.000.000.00-15225.00%
PXD250117C002700002024-05-02 1:54PM EDT270.0021.700.000.000.00-240225.00%
PXD250117C002750002024-05-02 12:28PM EDT275.0020.000.000.000.00-13625.00%
PXD250117C002800002024-05-02 12:45PM EDT280.0016.500.000.000.00-117525.00%
PXD250117C002850002024-04-30 2:59PM EDT285.0016.630.000.000.00-104825.00%
PXD250117C002900002024-05-01 3:31PM EDT290.0014.900.000.000.00-134325.00%
PXD250117C002950002024-05-01 12:12PM EDT295.0011.000.000.000.00-5525.00%
PXD250117C003000002024-05-02 10:08AM EDT300.0010.160.000.000.00-221225.00%
PXD250117C003050002024-04-16 3:54PM EDT305.0010.000.000.000.00-1225.00%
PXD250117C003300002024-04-22 1:52PM EDT330.006.100.000.000.00-2925.00%
PXD250117C003800002024-04-12 3:29PM EDT380.001.500.000.000.00-132725.00%
PXD250117C003900002024-04-12 9:57AM EDT390.001.500.000.000.00-52025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250117P000425002024-06-26 9:40AM EDT42.500.010.010.170.00-20065359.57%
XOM250117P000450002024-07-05 2:30PM EDT45.000.010.010.170.00-32,19656.45%
XOM250117P000475002024-03-20 9:33AM EDT47.500.050.000.000.00-227925.00%
XOM250117P000500002024-07-10 1:09PM EDT50.000.020.010.550.00-127759.28%
XOM250117P000550002024-07-17 9:37AM EDT55.000.050.010.10-0.05-33.33%11,47745.51%
XOM250117P000600002024-06-25 3:30PM EDT60.000.050.020.710.00-11,85356.15%
XOM250117P000650002024-07-22 11:30AM EDT65.000.080.050.220.00-752,33640.28%
XOM250117P000700002024-07-12 10:51AM EDT70.000.130.050.260.00-52,48836.52%
XOM250117P000750002024-07-22 11:30AM EDT75.000.190.120.340.00-701,74933.55%
XOM250117P000775002024-07-12 9:44AM EDT77.500.160.080.360.00-11,78931.59%
XOM250117P000800002024-07-17 9:37AM EDT80.000.140.110.450.00-2215,91230.71%
XOM250117P000825002024-07-18 12:59PM EDT82.500.280.240.530.00-22,70529.47%
XOM250117P000850002024-07-22 9:42AM EDT85.000.660.300.620.00-311,21628.20%
XOM250117P000875002024-07-19 3:24PM EDT87.500.530.570.620.00-102,64525.90%
XOM250117P000900002024-07-23 10:40AM EDT90.000.680.750.80+0.03+4.62%24,48325.26%
XOM250117P000925002024-07-23 11:05AM EDT92.500.920.981.03+0.05+5.75%12,91724.65%
XOM250117P000950002024-07-23 9:57AM EDT95.001.161.261.32+0.02+1.75%55,04224.06%
XOM250117P000975002024-07-23 9:57AM EDT97.501.471.611.69+0.06+4.26%56,46823.56%
XOM250117P001000002024-07-23 10:52AM EDT100.001.882.032.11+0.09+5.03%214,52422.91%
PXD250117P001050002024-04-09 10:11AM EDT105.000.050.000.000.00-21003.13%
XOM250117P001100002024-07-22 1:57PM EDT110.004.134.804.950.00-1112,53820.87%
XOM250117P001150002024-07-23 11:06AM EDT115.006.957.107.25+0.65+10.32%88,74320.13%
XOM250117P001200002024-07-18 3:33PM EDT120.009.3510.0010.15+2.00+27.21%977,68119.36%
XOM250117P001250002024-07-23 11:16AM EDT125.0013.3413.4013.70+3.24+32.08%784,81518.83%
XOM250117P001300002024-07-22 2:13PM EDT130.0016.1517.6518.750.00-1443122.97%
XOM250117P001350002024-07-23 10:10AM EDT135.0021.0621.7522.55+0.80+3.95%128820.39%
PXD250117P001400002024-04-15 2:25PM EDT140.000.200.000.000.00-4570.00%
XOM250117P001450002024-06-20 3:56PM EDT145.0033.0527.3031.550.00-37880.00%
XOM250117P001500002024-06-17 12:35PM EDT150.0040.7631.2534.800.00-330.00%
XOM250117P001550002024-02-14 4:58PM EDT155.0054.4141.5046.000.00-3048.83%
XOM250117P001600002023-10-04 2:48PM EDT160.0049.2051.4054.550.00-1159.56%
XOM250117P001650002023-02-10 3:34PM EDT165.0047.7056.4058.250.00-10059.80%
XOM250117P001700002024-06-20 3:38PM EDT170.0057.9852.1556.400.00-110.00%
PXD250117P001750002024-04-08 9:30AM EDT175.002.750.000.000.00-44420.00%
XOM250117P001800002024-04-12 2:20PM EDT180.0058.9661.4064.400.00-110.00%
PXD250117P001950002024-05-01 10:23AM EDT195.001.800.000.000.00-48760.00%
PXD250117P002000002024-05-01 12:18PM EDT200.002.500.000.000.00-52,1620.00%
PXD250117P002050002024-04-17 1:33PM EDT205.004.000.000.000.00-2510.00%
PXD250117P002100002024-04-18 3:11PM EDT210.003.800.000.000.00-23870.00%
PXD250117P002150002024-05-01 12:36PM EDT215.004.300.000.000.00-253020.00%
PXD250117P002200002024-04-26 2:11PM EDT220.004.500.000.000.00-17670.00%
PXD250117P002250002024-04-05 1:46PM EDT225.005.800.000.000.00-1670.00%
PXD250117P002300002024-04-26 12:35PM EDT230.006.400.000.000.00-52240.00%
PXD250117P002450002024-05-02 9:56AM EDT245.008.800.000.000.00-12080.00%
PXD250117P002600002024-04-11 2:42PM EDT260.0014.780.000.000.00-21090.00%
PXD250117P002700002024-04-29 1:38PM EDT270.0018.000.000.000.00-1330.00%
PXD250117P002750002024-04-25 2:31PM EDT275.0018.060.000.000.00-3100.00%