Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.34-1.56 (-1.50%)
At close: 04:00PM EST
102.36 +0.02 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119C000275002023-11-13 3:29PM EST27.5077.300.000.000.00-2300.00%
XOM240119C000300002023-11-14 10:05AM EST30.0074.580.000.000.00-1000.00%
XOM240119C000325002023-08-14 2:53PM EST32.5079.2083.9084.650.00-20506.89%
XOM240119C000350002023-11-13 3:59PM EST35.0069.750.000.000.00-1,50000.00%
XOM240119C000375002023-08-14 2:50PM EST37.5074.2579.0079.650.00-90446.63%
XOM240119C000400002023-11-13 3:29PM EST40.0064.800.000.000.00-1400.00%
XOM240119C000425002023-11-14 10:16AM EST42.5062.310.000.000.00-4000.00%
XOM240119C000450002023-11-17 1:59PM EST45.0060.780.000.000.00-2000.00%
XOM240119C000475002023-11-13 3:59PM EST47.5057.350.000.000.00-5,98900.00%
XOM240119C000500002023-11-22 10:27AM EST50.0053.700.000.000.00-200.00%
XOM240119C000525002023-11-17 10:15AM EST52.5051.500.000.000.00-100.00%
XOM240119C000550002023-11-17 11:04AM EST55.0049.550.000.000.00-400.00%
XOM240119C000575002023-11-20 1:20PM EST57.5048.100.000.000.00-200.00%
XOM240119C000600002023-11-16 11:19AM EST60.0042.950.000.000.00-100.00%
XOM240119C000625002023-11-14 10:59AM EST62.5042.810.000.000.00-300.00%
XOM240119C000650002023-11-22 10:07AM EST65.0038.400.000.000.00-200.00%
XOM240119C000675002023-11-16 9:33AM EST67.5036.000.000.000.00-100.00%
XOM240119C000700002023-11-29 9:32AM EST70.0034.900.000.000.00-500.00%
XOM240119C000725002023-11-22 10:29AM EST72.5031.450.000.000.00-100.00%
XOM240119C000750002023-11-16 10:54AM EST75.0028.100.000.000.00-100.00%
XOM240119C000775002023-11-13 2:13PM EST77.5027.400.000.000.00-6500.00%
XOM240119C000800002023-11-27 3:22PM EST80.0024.350.000.000.00-100.00%
XOM240119C000825002023-11-28 2:29PM EST82.5022.500.000.000.00-100.00%
XOM240119C000850002023-11-29 3:46PM EST85.0017.810.000.000.00-1900.00%
XOM240119C000875002023-11-16 10:10AM EST87.5016.100.000.000.00-500.00%
XOM240119C000900002023-11-29 3:56PM EST90.0013.370.000.000.00-5800.00%
XOM240119C000925002023-11-29 12:27PM EST92.5012.030.000.000.00-1000.00%
XOM240119C000950002023-11-29 3:48PM EST95.008.800.000.000.00-11700.00%
XOM240119C000975002023-11-29 3:24PM EST97.506.900.000.000.00-1400.00%
XOM240119C001000002023-11-29 3:59PM EST100.005.250.000.000.00-28300.00%
XOM240119C001050002023-11-29 3:58PM EST105.002.490.000.000.00-2,34201.56%
XOM240119C001100002023-11-29 3:59PM EST110.000.990.000.000.00-1,81506.25%
XOM240119C001150002023-11-29 3:59PM EST115.000.420.000.000.00-1,33106.25%
XOM240119C001200002023-11-29 3:57PM EST120.000.220.000.000.00-1,922012.50%
XOM240119C001250002023-11-29 3:42PM EST125.000.120.000.000.00-76012.50%
XOM240119C001300002023-11-29 3:43PM EST130.000.080.000.000.00-138012.50%
XOM240119C001350002023-11-29 2:14PM EST135.000.060.000.000.00-81012.50%
XOM240119C001400002023-11-29 9:37AM EST140.000.040.000.000.00-3012.50%
XOM240119C001450002023-11-29 9:34AM EST145.000.020.000.000.00-1025.00%
XOM240119C001500002023-11-29 3:15PM EST150.000.010.000.000.00-2025.00%
XOM240119C001550002023-11-29 9:34AM EST155.000.010.000.000.00-1025.00%
XOM240119C001600002023-11-21 2:57PM EST160.000.010.000.000.00-20025.00%
XOM240119C001650002023-11-03 2:09PM EST165.000.030.000.000.00-3025.00%
XOM240119C001700002023-11-17 10:35AM EST170.000.010.000.000.00-2025.00%
XOM240119C001750002023-11-13 2:36PM EST175.000.020.000.000.00-10025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119P000275002023-10-03 12:41PM EST27.500.010.000.070.00-52,293133.59%
XOM240119P000300002023-08-10 11:09AM EST30.000.010.000.060.00-31,160123.44%
XOM240119P000325002023-11-01 12:36PM EST32.500.010.000.000.00-3050.00%
XOM240119P000350002023-10-11 8:36AM EST35.000.020.000.000.00-19234550.00%
XOM240119P000375002023-08-04 2:42PM EST37.500.050.000.020.00-112792.19%
XOM240119P000400002023-10-30 9:08AM EST40.000.020.000.000.00-1060250.00%
XOM240119P000425002023-11-21 9:58AM EST42.500.010.000.000.00-1050.00%
XOM240119P000450002023-10-16 2:55PM EST45.000.020.000.070.00-133285.55%
XOM240119P000475002023-08-02 1:37PM EST47.500.040.000.030.00-1026873.44%
XOM240119P000500002023-11-21 9:55AM EST50.000.010.000.000.00-1050.00%
XOM240119P000525002023-09-21 8:50AM EST52.500.020.000.100.00-11,46373.44%
XOM240119P000550002023-11-21 9:58AM EST55.000.010.000.000.00-2025.00%
XOM240119P000575002023-10-27 9:43AM EST57.500.030.000.010.00-2050.00%
XOM240119P000600002023-11-21 9:54AM EST60.000.010.000.000.00-1025.00%
XOM240119P000625002023-11-16 2:24PM EST62.500.010.000.000.00-1025.00%
XOM240119P000650002023-11-29 12:06PM EST65.000.010.000.000.00-4025.00%
XOM240119P000675002023-11-16 10:06AM EST67.500.030.000.000.00-2025.00%
XOM240119P000700002023-11-29 10:02AM EST70.000.010.000.000.00-33025.00%
XOM240119P000725002023-10-30 2:54PM EST72.500.120.010.020.00-26,93036.33%
XOM240119P000750002023-11-29 3:38PM EST75.000.030.000.000.00-1025.00%
XOM240119P000775002023-11-27 1:32PM EST77.500.040.000.000.00-2012.50%
XOM240119P000800002023-11-28 3:03PM EST80.000.050.000.000.00-4012.50%
XOM240119P000825002023-11-29 3:01PM EST82.500.080.000.000.00-1012.50%
XOM240119P000850002023-11-29 3:30PM EST85.000.160.000.000.00-16012.50%
XOM240119P000875002023-11-29 3:38PM EST87.500.250.000.000.00-2012.50%
XOM240119P000900002023-11-29 3:33PM EST90.000.430.000.000.00-11606.25%
XOM240119P000925002023-11-29 3:55PM EST92.500.620.000.000.00-3,47106.25%
XOM240119P000950002023-11-29 3:59PM EST95.000.960.000.000.00-5,73206.25%
XOM240119P000975002023-11-29 3:59PM EST97.501.490.000.000.00-10,14103.13%
XOM240119P001000002023-11-29 3:59PM EST100.002.240.000.000.00-43801.56%
XOM240119P001050002023-11-29 3:59PM EST105.004.500.000.000.00-93900.00%
XOM240119P001100002023-11-29 3:59PM EST110.008.150.000.000.00-5700.00%
XOM240119P001150002023-11-29 3:30PM EST115.0013.250.000.000.00-3800.00%
XOM240119P001200002023-11-29 3:16PM EST120.0017.300.000.000.00-6,76800.00%
XOM240119P001250002023-11-29 3:16PM EST125.0022.400.000.000.00-2,02200.00%
XOM240119P001300002023-11-29 3:16PM EST130.0027.550.000.000.00-2,79200.00%
XOM240119P001350002023-11-29 3:16PM EST135.0032.450.000.000.00-14100.00%
XOM240119P001400002023-11-15 3:51PM EST140.0036.500.000.000.00-96000.00%
XOM240119P001450002023-11-29 3:16PM EST145.0042.550.000.000.00-99300.00%
XOM240119P001500002023-11-15 3:51PM EST150.0046.350.000.000.00-1,36000.00%
XOM240119P001550002023-11-15 3:51PM EST155.0051.500.000.000.00-1,46000.00%
XOM240119P001600002023-11-15 3:51PM EST160.0056.500.000.000.00-1,02000.00%
XOM240119P001650002023-11-15 3:52PM EST165.0061.490.000.000.00-26000.00%
XOM240119P001700002023-11-15 3:52PM EST170.0066.300.000.000.00-13300.00%
XOM240119P001750002023-10-26 9:56AM EST175.0067.4569.7072.300.00-400.00%