Australia markets open in 4 hours 41 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.64+2.08 (+1.84%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616C000400002023-01-04 9:31AM EST40.0065.0075.0575.700.00-6768.75%
XOM230616C000425002022-11-23 10:28AM EST42.5070.9066.1066.750.00-220.00%
XOM230616C000450002023-01-25 10:48AM EST45.0067.7570.1570.750.00-1266.80%
XOM230616C000475002023-01-25 10:49AM EST47.5065.3067.7568.050.00--10.00%
XOM230616C000500002023-01-24 1:11PM EST50.0062.9565.0565.500.00-1490.00%
XOM230616C000550002022-12-12 3:31PM EST55.0051.6056.2556.800.00-51430.00%
XOM230616C000600002022-11-11 3:45PM EST60.0054.2844.0544.750.00-51430.00%
XOM230616C000650002023-01-25 3:42PM EST65.0048.1550.2050.600.00-12310.00%
XOM230616C000700002023-01-30 2:59PM EST70.0043.6045.4045.650.00-1564925.00%
XOM230616C000725002023-01-27 3:13PM EST72.5043.9042.9043.150.00-41,13423.44%
XOM230616C000750002023-01-25 3:41PM EST75.0038.3140.3541.000.00-2562839.99%
XOM230616C000775002023-01-24 1:00PM EST77.5035.7038.0538.350.00-534433.89%
XOM230616C000800002023-01-31 10:37AM EST80.0036.1535.7036.00-0.32-0.88%11,59034.86%
XOM230616C000825002023-01-30 1:01PM EST82.5031.7333.2033.650.00-1074234.82%
XOM230616C000850002023-01-31 11:42AM EST85.0030.9930.9531.25+1.18+3.96%691833.59%
XOM230616C000875002023-01-30 10:27AM EST87.5028.1028.6029.000.00-542633.77%
XOM230616C000900002023-01-31 10:49AM EST90.0026.9826.4026.65+2.03+8.14%1441,83532.47%
XOM230616C000925002023-01-30 11:27AM EST92.5023.4524.2524.500.00-11,45232.52%
XOM230616C000950002023-01-31 12:26PM EST95.0022.3822.0522.25+1.63+7.86%171,99731.37%
XOM230616C000975002023-01-31 10:54AM EST97.5020.4819.9520.20-0.97-4.52%42,10731.15%
XOM230616C001000002023-01-31 11:42AM EST100.0017.9017.9018.15+1.30+7.83%263,88030.49%
XOM230616C001050002023-01-31 12:30PM EST105.0014.6014.1514.50+1.64+12.65%234,15530.05%
XOM230616C001100002023-01-31 12:59PM EST110.0010.9010.8510.95+1.15+11.79%3696,82528.33%
XOM230616C001150002023-01-31 12:55PM EST115.008.057.908.05+1.05+15.00%3478,67427.42%
XOM230616C001200002023-01-31 1:01PM EST120.005.555.505.60+0.80+16.84%627,40226.34%
XOM230616C001250002023-01-31 12:20PM EST125.003.703.603.75+0.56+17.83%10910,40125.60%
XOM230616C001300002023-01-31 12:51PM EST130.002.282.282.35+0.37+19.37%2085,55824.77%
XOM230616C001350002023-01-31 12:15PM EST135.001.331.351.42+0.16+13.68%262,81424.22%
XOM230616C001400002023-01-31 11:05AM EST140.000.850.770.81+0.16+23.19%32,55323.68%
XOM230616C001450002023-01-31 12:40PM EST145.000.460.420.46+0.09+24.32%31,18023.46%
XOM230616C001500002023-01-31 10:54AM EST150.000.280.180.28+0.06+27.27%101,39323.73%
XOM230616C001550002023-01-31 9:30AM EST155.000.130.070.170.00-13,77523.98%
XOM230616C001600002023-01-26 12:00PM EST160.000.080.010.130.00-143525.10%
XOM230616C001650002023-01-26 2:10PM EST165.000.060.000.110.00-5755526.42%
XOM230616C001700002023-01-31 11:12AM EST170.000.050.010.090.00-448027.54%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616P000400002023-01-30 2:17PM EST40.000.030.010.050.00-1233864.84%
XOM230616P000425002023-01-27 3:13PM EST42.500.030.010.090.00-1024664.65%
XOM230616P000450002023-01-27 3:11PM EST45.000.040.010.040.00-165256.64%
XOM230616P000475002023-01-23 10:56AM EST47.500.020.030.040.00-19055.47%
XOM230616P000500002023-01-23 12:12PM EST50.000.040.040.050.00-820553.91%
XOM230616P000550002023-01-30 12:25PM EST55.000.070.060.070.00-22,04550.39%
XOM230616P000600002023-01-31 10:25AM EST60.000.100.080.09-0.01-9.09%12,25946.88%
XOM230616P000650002023-01-27 2:16PM EST65.000.120.080.190.00-23,69346.29%
XOM230616P000700002023-01-30 3:56PM EST70.000.260.170.260.00-106,64243.12%
XOM230616P000725002023-01-31 11:36AM EST72.500.290.220.29-0.01-3.33%191341.21%
XOM230616P000750002023-01-31 9:40AM EST75.000.350.240.35-0.03-7.89%203,67039.97%
XOM230616P000775002023-01-30 9:54AM EST77.500.400.320.450.00-32,53739.23%
XOM230616P000800002023-01-31 9:57AM EST80.000.580.440.48+0.03+5.45%77,19937.09%
XOM230616P000825002023-01-30 2:48PM EST82.500.680.550.580.00-21,97335.94%
XOM230616P000850002023-01-31 11:23AM EST85.000.700.700.74-0.20-22.22%82,73435.27%
XOM230616P000875002023-01-31 11:32AM EST87.500.910.870.93-0.17-15.74%362,88734.55%
XOM230616P000900002023-01-31 12:18PM EST90.001.141.091.16-0.24-17.39%1114,16233.84%
XOM230616P000925002023-01-31 10:53AM EST92.501.411.361.48-0.27-16.07%12,72733.46%
XOM230616P000950002023-01-31 11:43AM EST95.001.751.691.79-0.32-15.46%873,18532.61%
XOM230616P000975002023-01-31 12:33PM EST97.502.082.092.16-0.45-17.79%12,88631.78%
XOM230616P001000002023-01-31 12:44PM EST100.002.632.512.64-0.43-14.05%1546,93131.20%
XOM230616P001050002023-01-31 1:04PM EST105.003.803.753.80-0.65-14.61%1,0758,48529.83%
XOM230616P001100002023-01-31 12:45PM EST110.005.405.305.45-0.80-12.90%1457,50428.90%
XOM230616P001150002023-01-31 11:42AM EST115.007.507.407.50-1.00-11.76%1567,74527.78%
XOM230616P001200002023-01-31 10:44AM EST120.0010.0510.0010.15-1.25-11.06%2288227.06%
XOM230616P001250002023-01-31 10:34AM EST125.0013.2513.0513.25-1.10-7.67%31,02526.18%
XOM230616P001300002023-01-30 11:48AM EST130.0018.0516.6516.950.00-244525.88%
XOM230616P001350002023-01-26 9:36AM EST135.0021.4020.8521.050.00-478425.75%
XOM230616P001400002023-01-27 3:38PM EST140.0024.5525.3525.700.00-822027.37%
XOM230616P001450002023-01-17 11:10AM EST145.0032.1930.1530.700.00-12730.66%
XOM230616P001500002023-01-18 3:37PM EST150.0039.5535.1535.550.00-58832.69%
XOM230616P001550002023-01-03 1:43PM EST155.0048.7040.2040.600.00-2135.93%
XOM230616P001600002023-01-25 3:59PM EST160.0047.2545.1045.700.00-21539.40%
XOM230616P001650002023-01-20 10:56AM EST165.0053.9050.0050.550.00-4840.81%
XOM230616P001700002023-01-31 12:33PM EST170.0055.0054.8555.60-1.90-3.34%447743.68%