Australia markets close in 4 hours 6 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.38+1.02 (+0.94%)
At close: 04:00PM EDT
109.50 +0.12 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250321C000700002024-05-31 9:45AM EDT70.0045.7638.9541.600.00-5545.48%
XOM250321C000800002024-06-06 10:15AM EDT80.0034.8929.0032.300.00--138.44%
XOM250321C000850002024-06-13 3:57PM EDT85.0027.4826.2526.950.00-56931.62%
XOM250321C000900002024-06-13 10:21AM EDT90.0023.1422.2022.800.00-13530.08%
XOM250321C000950002024-06-14 11:03AM EDT95.0017.9918.2020.450.00-154533.74%
XOM250321C001000002024-06-18 11:47AM EDT100.0015.0014.6015.05+0.56+3.88%316026.61%
XOM250321C001050002024-06-18 2:49PM EDT105.0011.5311.3511.75+0.28+2.49%124625.32%
XOM250321C001100002024-06-18 3:22PM EDT110.008.508.608.95-0.25-2.86%2249624.36%
XOM250321C001150002024-06-18 2:13PM EDT115.006.256.306.40+0.47+8.13%4658222.98%
XOM250321C001200002024-06-18 2:27PM EDT120.004.404.504.60+0.10+2.33%841,53422.47%
XOM250321C001250002024-06-18 12:13PM EDT125.003.102.993.25+0.05+1.64%897622.15%
XOM250321C001300002024-06-18 11:08AM EDT130.002.272.132.41+0.27+13.50%1247822.49%
XOM250321C001350002024-06-10 10:27AM EDT135.002.331.381.620.00-224622.12%
XOM250321C001400002024-06-17 3:52PM EDT140.000.920.921.200.00-1515222.53%
XOM250321C001450002024-05-31 10:16AM EDT145.001.390.600.810.00-16622.41%
XOM250321C001500002024-06-18 1:51PM EDT150.000.500.400.50-0.13-20.63%7013621.97%
XOM250321C001550002024-04-22 10:37AM EDT155.001.960.000.000.00-506.25%
XOM250321C001600002024-06-18 11:54AM EDT160.000.200.100.35-0.46-69.70%2623.76%
XOM250321C001650002024-06-07 11:18AM EDT165.000.220.030.270.00-15524.20%
XOM250321C001700002024-05-03 12:31PM EDT170.000.350.240.330.00-2226.44%
XOM250321C001750002024-04-10 10:36AM EDT175.000.790.200.280.00--127.10%
XOM250321C001800002024-06-17 10:13AM EDT180.000.080.000.160.00-133726.17%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250321P000600002024-05-21 1:32PM EDT60.000.080.010.250.00-6235.65%
XOM250321P000650002024-06-17 10:54AM EDT65.000.080.090.320.00-17232.81%
XOM250321P000700002024-06-06 3:59PM EDT70.000.220.200.460.00-36149830.79%
XOM250321P000750002024-06-04 10:08AM EDT75.000.530.410.670.00-107528.99%
XOM250321P000800002024-06-18 1:20PM EDT80.000.790.750.85-0.02-2.47%11326.39%
XOM250321P000850002024-06-18 3:22PM EDT85.001.251.191.39+0.31+32.98%13025.70%
XOM250321P000900002024-06-14 10:30AM EDT90.002.021.733.000.00-220428.46%
XOM250321P000950002024-06-04 11:21AM EDT95.002.502.732.990.00-24923.40%
XOM250321P001000002024-06-18 1:52PM EDT100.004.103.954.95-0.19-4.43%11,62724.47%
XOM250321P001050002024-06-17 2:09PM EDT105.005.805.605.700.00-31,70420.73%
XOM250321P001100002024-06-14 3:55PM EDT110.008.107.657.850.00-131,30719.84%
XOM250321P001150002024-06-10 10:23AM EDT115.008.4510.3510.700.00-11,72419.46%
XOM250321P001200002024-06-14 10:48AM EDT120.0014.1511.6013.950.00-3049518.83%
XOM250321P001250002024-06-14 3:47PM EDT125.0017.5716.9518.550.00-159321.16%
XOM250321P001300002024-05-17 12:58PM EDT130.0014.0020.8021.750.00-152817.41%
XOM250321P001350002024-06-13 3:57PM EDT135.0025.1025.4526.400.00-5818.02%
XOM250321P001450002024-04-10 11:16AM EDT145.0025.1525.9030.000.00--90.00%