Australia markets close in 4 hours 49 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.27+3.35 (+3.64%)
At close: 04:03PM EDT
95.35 +0.08 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616C000400002022-10-04 9:55AM EDT40.0053.6055.0055.90+2.15+4.18%1350.10%
XOM230616C000425002022-10-03 1:48PM EDT42.5048.9052.5053.550.00-7961.18%
XOM230616C000450002022-10-03 1:02PM EDT45.0046.1550.0551.100.00-3358.15%
XOM230616C000500002022-09-27 11:53AM EDT50.0036.4545.3046.250.00-47353.03%
XOM230616C000550002022-09-30 12:21PM EDT55.0034.5340.4541.450.00-110148.57%
XOM230616C000600002022-09-27 1:11PM EDT60.0027.5836.0536.650.00-19444.07%
XOM230616C000650002022-10-04 3:47PM EDT65.0031.7531.7032.30+2.48+8.47%4316842.75%
XOM230616C000700002022-10-04 1:15PM EDT70.0027.1627.6028.25+2.36+9.52%442242.04%
XOM230616C000725002022-10-04 10:01AM EDT72.5024.3625.7026.25+5.79+31.18%246741.32%
XOM230616C000750002022-10-04 11:46AM EDT75.0023.3923.8524.30+1.89+8.79%136940.58%
XOM230616C000775002022-10-04 12:59PM EDT77.5021.6021.9522.40+2.02+10.32%521139.80%
XOM230616C000800002022-10-03 3:57PM EDT80.0017.9520.3520.700.00-201,64439.58%
XOM230616C000825002022-10-04 3:00PM EDT82.5018.6018.6019.00+4.28+29.89%3552839.04%
XOM230616C000850002022-10-04 10:01AM EDT85.0015.9017.0517.40+1.40+9.66%11,01638.61%
XOM230616C000875002022-10-03 3:41PM EDT87.5013.7515.5016.000.00-1337738.60%
XOM230616C000900002022-10-04 3:55PM EDT90.0014.2714.1014.45+2.19+18.13%41,74237.79%
XOM230616C000925002022-10-03 3:54PM EDT92.5010.9412.7013.200.00-361,34337.72%
XOM230616C000950002022-10-04 3:30PM EDT95.0011.2611.5011.85+1.30+13.05%401,53537.07%
XOM230616C000975002022-10-04 3:58PM EDT97.5010.4510.4010.65+1.60+18.08%292,26336.63%
XOM230616C001000002022-10-04 3:54PM EDT100.009.409.309.65+1.66+21.45%2202,55136.59%
XOM230616C001050002022-10-04 3:12PM EDT105.007.257.357.80+1.40+23.93%652,49736.23%
XOM230616C001100002022-10-04 3:57PM EDT110.005.905.906.10+1.25+26.88%914,07535.43%
XOM230616C001150002022-10-04 10:16AM EDT115.004.154.554.80+0.80+23.88%604,12135.06%
XOM230616C001200002022-10-04 3:13PM EDT120.003.453.553.75+0.65+23.21%282,48134.76%
XOM230616C001250002022-10-04 3:48PM EDT125.002.692.722.89+0.57+26.89%1162,24634.42%
XOM230616C001300002022-10-04 3:54PM EDT130.002.122.092.24+0.60+39.47%1251,01334.28%
XOM230616C001350002022-10-04 11:33AM EDT135.001.541.601.73+0.38+32.76%248334.17%
XOM230616C001400002022-10-04 10:48AM EDT140.001.101.201.34+0.15+15.79%1661234.13%
XOM230616C001450002022-10-03 3:05PM EDT145.000.710.921.040.00-1141934.13%
XOM230616C001500002022-10-03 1:02PM EDT150.000.520.700.810.00-128834.18%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616P000400002022-10-04 2:01PM EDT40.000.330.310.44-0.19-36.54%112956.64%
XOM230616P000425002022-09-23 10:01AM EDT42.500.630.400.540.00-17655.27%
XOM230616P000450002022-09-26 2:41PM EDT45.000.960.520.610.00-11,59353.69%
XOM230616P000475002022-09-26 1:29PM EDT47.501.120.640.750.00-26852.49%
XOM230616P000500002022-09-30 3:36PM EDT50.001.170.780.890.00-514651.15%
XOM230616P000550002022-09-26 11:13AM EDT55.001.801.121.190.00-267348.72%
XOM230616P000600002022-10-04 3:51PM EDT60.001.661.601.66-0.32-16.16%4187046.48%
XOM230616P000650002022-10-04 3:41PM EDT65.002.292.202.29-0.34-12.93%442,03944.53%
XOM230616P000700002022-10-04 3:35PM EDT70.003.153.003.10-0.35-10.00%311,07642.72%
XOM230616P000725002022-10-04 2:32PM EDT72.503.603.503.60-0.80-18.18%4649041.94%
XOM230616P000750002022-10-04 3:10PM EDT75.004.204.054.20-0.75-15.15%322,53741.38%
XOM230616P000775002022-09-30 3:42PM EDT77.506.604.704.800.00-111,93340.55%
XOM230616P000800002022-10-03 10:27AM EDT80.006.655.305.500.00-116,82139.87%
XOM230616P000825002022-10-04 12:49PM EDT82.506.426.156.40-0.98-13.24%41,40339.71%
XOM230616P000850002022-10-04 1:29PM EDT85.007.357.007.25-1.59-17.79%531,70739.06%
XOM230616P000875002022-10-04 12:08PM EDT87.508.307.958.15-0.90-9.78%61,17338.34%
XOM230616P000900002022-10-04 3:54PM EDT90.009.069.009.15-1.29-12.46%1231,95137.71%
XOM230616P000925002022-10-04 3:27PM EDT92.5010.4010.1010.40-1.05-9.17%291,62737.65%
XOM230616P000950002022-10-04 12:43PM EDT95.0011.6511.2511.50-1.30-10.04%132,23836.83%
XOM230616P000975002022-10-04 12:35PM EDT97.5012.6512.5512.80-2.15-14.53%101,61336.41%
XOM230616P001000002022-10-04 11:54AM EDT100.0014.1013.8514.20-5.52-28.13%22,72636.04%
XOM230616P001050002022-10-04 2:38PM EDT105.0017.3016.8517.30-2.68-13.41%1442735.52%
XOM230616P001100002022-09-27 11:40AM EDT110.0027.1220.1520.700.00-22,25135.02%
XOM230616P001150002022-10-04 11:49AM EDT115.0024.6723.8524.35-6.64-21.21%1017734.44%
XOM230616P001200002022-10-04 11:53AM EDT120.0028.5527.7028.25-0.95-3.22%14833.89%
XOM230616P001250002022-09-27 11:42AM EDT125.0040.2131.9032.450.00-287333.72%
XOM230616P001300002022-10-04 11:53AM EDT130.0037.1536.2036.80-7.83-17.41%12233.47%
XOM230616P001350002022-09-27 11:41AM EDT135.0049.8040.8541.350.00-4433.59%
XOM230616P001400002022-09-27 11:40AM EDT140.0054.6045.4546.050.00--434.06%
XOM230616P001450002022-09-27 11:40AM EDT145.0059.4550.2550.800.00--134.44%
XOM230616P001500002022-09-27 11:42AM EDT150.0064.2855.1055.650.00--235.23%