XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616C000400002023-05-03 9:46AM EDT40.0068.8564.9065.300.00-1500.00%
XOM230616C000425002023-06-02 10:30AM EDT42.5062.6563.1063.300.00-12248.44%
XOM230616C000450002023-02-10 4:49PM EDT45.0074.2062.8563.500.00-30410.16%
XOM230616C000475002023-05-17 2:11PM EDT47.5057.6558.2058.350.00-11232.81%
XOM230616C000500002023-05-15 2:35PM EDT50.0055.5055.6555.800.00-22211.72%
XOM230616C000550002023-02-10 3:45PM EDT55.0064.1552.9553.600.00-900331.84%
XOM230616C000600002023-05-19 11:02AM EDT60.0047.2145.6045.800.00-30161.33%
XOM230616C000650002023-05-16 1:36PM EDT65.0037.9140.6540.800.00-111143.95%
XOM230616C000700002023-06-05 3:56PM EDT70.0035.6035.7035.850.00-6100129.30%
XOM230616C000725002023-05-25 12:56PM EDT72.5033.9033.2033.350.00-1011119.73%
XOM230616C000750002023-05-23 3:21PM EDT75.0031.9030.6030.850.00-416106.25%
XOM230616C000775002023-05-30 3:18PM EDT77.5026.4028.2028.450.00-16106104.88%
XOM230616C000800002023-06-05 11:35AM EDT80.0025.5225.7025.850.00-203192.58%
XOM230616C000825002023-05-22 1:14PM EDT82.5024.0023.2023.400.00-36185.55%
XOM230616C000850002023-06-05 12:09PM EDT85.0021.1520.6520.800.00-12872.27%
XOM230616C000875002023-05-18 9:38AM EDT87.5017.8018.1518.450.00-1968.46%
XOM230616C000900002023-06-06 12:11PM EDT90.0015.9315.8015.95+0.16+1.01%2023163.38%
XOM230616C000925002023-06-02 2:52PM EDT92.5013.5613.3013.450.00-41,16554.74%
XOM230616C000950002023-06-06 10:34AM EDT95.0011.2410.8511.00+0.34+3.12%31,95150.10%
XOM230616C000960002023-06-05 9:57AM EDT96.0010.929.759.900.00-11943.41%
XOM230616C000970002023-06-05 10:07AM EDT97.009.608.909.050.00-134144.04%
XOM230616C000975002023-06-05 3:38PM EDT97.507.408.458.50-0.92-11.06%32,11540.87%
XOM230616C000980002023-06-05 9:35AM EDT98.009.407.908.100.00-27041.50%
XOM230616C000990002023-06-06 9:41AM EDT99.006.406.907.05-1.17-15.46%33136.43%
XOM230616C001000002023-06-06 1:04PM EDT100.006.156.006.15+0.21+3.54%755,89434.67%
XOM230616C001010002023-06-06 11:56AM EDT101.005.265.155.30-0.43-7.56%2113333.45%
XOM230616C001020002023-06-06 10:48AM EDT102.004.664.354.50+0.16+3.56%735032.42%
XOM230616C001030002023-06-06 12:03PM EDT103.003.553.503.65-0.25-6.58%12052729.93%
XOM230616C001040002023-06-06 1:25PM EDT104.002.832.822.87+0.03+1.07%12955927.83%
XOM230616C001050002023-06-06 1:22PM EDT105.002.292.252.27+0.01+0.44%72611,46427.42%
XOM230616C001060002023-06-06 1:23PM EDT106.001.691.681.69-0.06-3.43%2671,68926.22%
XOM230616C001070002023-06-06 1:28PM EDT107.001.231.221.240.00-2121,05725.66%
XOM230616C001080002023-06-06 1:24PM EDT108.000.850.860.88-0.05-5.56%6002,92025.20%
XOM230616C001090002023-06-06 1:26PM EDT109.000.570.570.61-0.06-9.52%1112,37424.95%
XOM230616C001100002023-06-06 1:23PM EDT110.000.400.380.41-0.04-9.09%1,27830,16824.76%
XOM230616C001110002023-06-06 12:10PM EDT111.000.280.250.27-0.03-9.68%2365824.66%
XOM230616C001120002023-06-06 12:59PM EDT112.000.190.160.18-0.02-9.52%3973024.90%
XOM230616C001130002023-06-06 12:55PM EDT113.000.120.110.13-0.03-20.00%9832525.59%
XOM230616C001140002023-06-06 1:10PM EDT114.000.080.080.09-0.03-27.27%322,79026.17%
XOM230616C001150002023-06-06 1:25PM EDT115.000.070.060.07-0.01-12.50%11419,98727.15%
XOM230616C001160002023-06-05 3:45PM EDT116.000.060.040.050.00-558927.74%
XOM230616C001170002023-06-06 12:33PM EDT117.000.040.030.04-0.02-33.33%163628.91%
XOM230616C001180002023-06-06 9:35AM EDT118.000.030.020.03-0.06-66.67%57929.69%
XOM230616C001190002023-06-06 11:41AM EDT119.000.030.020.03-0.01-25.00%10152131.45%
XOM230616C001200002023-06-06 1:26PM EDT120.000.020.020.03-0.01-33.33%4617,57333.20%
XOM230616C001250002023-06-06 1:11PM EDT125.000.010.010.020.00-5823,44740.23%
XOM230616C001300002023-06-05 1:00PM EDT130.000.010.000.010.00-4718,40644.53%
XOM230616C001350002023-06-02 10:52AM EDT135.000.010.000.020.00-1111,30751.56%
XOM230616C001400002023-05-30 3:50PM EDT140.000.020.000.010.00-27,48554.69%
XOM230616C001450002023-05-12 2:29PM EDT145.000.010.000.020.00-11,18464.84%
XOM230616C001500002023-05-19 2:17PM EDT150.000.010.000.010.00-33,89365.63%
XOM230616C001550002023-05-08 11:03AM EDT155.000.010.000.010.00-54,37671.88%
XOM230616C001600002023-05-04 3:41PM EDT160.000.020.000.020.00-567182.81%
XOM230616C001650002023-04-04 9:32AM EDT165.000.020.000.020.00-2564787.50%
XOM230616C001700002023-04-05 2:40PM EDT170.000.010.000.020.00-51,10693.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616P000400002023-04-26 10:00AM EDT40.000.010.000.070.00-22360214.84%
XOM230616P000425002023-03-01 3:28PM EDT42.500.060.000.050.00-1246195.31%
XOM230616P000450002023-04-26 10:47AM EDT45.000.060.000.070.00-10639190.63%
XOM230616P000475002023-03-14 2:45PM EDT47.500.040.000.070.00-10109178.91%
XOM230616P000500002023-05-11 2:07PM EDT50.000.020.000.020.00-12,073146.88%
XOM230616P000550002023-05-24 12:18PM EDT55.000.040.000.040.00-102,029139.06%
XOM230616P000600002023-05-05 10:27AM EDT60.000.010.000.030.00-102,443118.75%
XOM230616P000650002023-05-17 3:24PM EDT65.000.010.000.010.00-23,90593.75%
XOM230616P000700002023-06-01 2:15PM EDT70.000.010.000.030.00-97,48488.28%
XOM230616P000725002023-05-12 1:04PM EDT72.500.040.000.020.00-291478.13%
XOM230616P000750002023-06-05 2:57PM EDT75.000.010.000.020.00-13,43971.88%
XOM230616P000775002023-06-01 9:56AM EDT77.500.030.000.020.00-403,01365.63%
XOM230616P000800002023-06-05 1:50PM EDT80.000.010.010.030.00-67,82163.67%
XOM230616P000825002023-06-02 3:47PM EDT82.500.010.010.03-0.02-66.67%24,15857.03%
XOM230616P000850002023-06-06 9:53AM EDT85.000.020.010.02-0.01-33.33%32,94050.78%
XOM230616P000875002023-06-05 2:53PM EDT87.500.030.020.030.00-53,11047.27%
XOM230616P000900002023-06-06 1:25PM EDT90.000.030.030.04-0.02-40.00%317,01942.58%
XOM230616P000925002023-06-06 11:08AM EDT92.500.050.050.06-0.03-37.50%43,75338.48%
XOM230616P000950002023-06-06 1:19PM EDT95.000.090.080.10-0.03-25.00%1186,95134.77%
XOM230616P000960002023-06-05 12:19PM EDT96.000.150.100.120.00-6821733.11%
XOM230616P000970002023-06-06 11:23AM EDT97.000.130.130.14-0.04-23.53%52,87231.15%
XOM230616P000975002023-06-06 1:20PM EDT97.500.150.150.16-0.05-25.00%5513,19930.47%
XOM230616P000980002023-06-06 12:55PM EDT98.000.180.170.18-0.05-21.74%854429.79%
XOM230616P000990002023-06-06 12:04PM EDT99.000.220.220.23-0.09-29.03%3164428.32%
XOM230616P001000002023-06-06 1:25PM EDT100.000.320.290.31-0.09-21.95%28323,62227.25%
XOM230616P001010002023-06-06 1:23PM EDT101.000.400.400.42-0.16-28.57%4282426.22%
XOM230616P001020002023-06-06 12:57PM EDT102.000.560.540.58-0.18-24.32%401,06625.39%
XOM230616P001030002023-06-06 1:16PM EDT103.000.700.750.79-0.28-28.57%2521,47824.56%
XOM230616P001040002023-06-06 1:27PM EDT104.001.051.021.04-0.25-19.23%14189423.34%
XOM230616P001050002023-06-06 1:16PM EDT105.001.281.371.40-0.42-24.71%93726,29822.61%
XOM230616P001060002023-06-06 1:04PM EDT106.001.831.861.88-0.20-9.85%772,97822.24%
XOM230616P001070002023-06-06 1:25PM EDT107.002.432.382.42-0.13-5.08%7062021.34%
XOM230616P001080002023-06-06 1:25PM EDT108.003.103.003.10-0.30-8.82%6238221.05%
XOM230616P001090002023-06-05 2:34PM EDT109.003.533.703.80-0.42-10.63%1744319.34%
XOM230616P001100002023-06-06 1:20PM EDT110.004.504.554.65-0.38-7.79%4413,12218.85%
XOM230616P001110002023-06-05 1:46PM EDT111.006.255.455.55+0.78+14.26%311917.77%
XOM230616P001120002023-06-05 12:18PM EDT112.006.156.256.450.00-23440.00%
XOM230616P001130002023-06-06 10:41AM EDT113.007.407.307.400.00-680.00%
XOM230616P001140002023-06-06 10:26AM EDT114.008.408.258.40+0.50+6.33%150.00%
XOM230616P001150002023-06-06 9:46AM EDT115.009.159.259.40+0.90+10.91%145,1650.00%
XOM230616P001160002023-06-05 9:46AM EDT116.008.9510.3510.550.00-3429.49%
XOM230616P001170002023-06-02 11:36AM EDT117.0011.6511.3511.500.00-2026.17%
XOM230616P001180002023-05-24 1:34PM EDT118.0010.6512.3512.550.00--033.79%
XOM230616P001190002023-05-25 9:54AM EDT119.0013.7013.3013.500.00--030.08%
XOM230616P001200002023-06-05 9:33AM EDT120.0012.7014.2514.550.00-15937.89%
XOM230616P001250002023-05-23 12:35PM EDT125.0017.3019.3019.450.00-120.00%
XOM230616P001300002023-05-25 2:00PM EDT130.0023.6524.2524.400.00-110.00%
XOM230616P001350002023-05-30 2:46PM EDT135.0031.4029.2529.400.00-10150.00%
XOM230616P001400002023-06-05 3:46PM EDT140.0034.5534.2034.400.00-10290.00%
XOM230616P001450002023-05-31 3:48PM EDT145.0042.5239.3539.500.00-29069.53%
XOM230616P001500002023-05-30 2:46PM EDT150.0046.4044.3544.500.00-3276.56%
XOM230616P001550002023-04-17 2:03PM EDT155.0040.7550.0050.450.00-10139.84%
XOM230616P001600002023-04-21 2:29PM EDT160.0044.1553.4554.050.00-200.00%
XOM230616P001650002023-04-17 1:40PM EDT165.0050.2560.0060.500.00-30157.67%
XOM230616P001700002023-04-26 10:37AM EDT170.0054.8563.6063.850.00-100.00%