Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.86-0.94 (-0.85%)
At close: 04:03PM EST
109.54 -0.32 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119C000275002022-11-14 12:27PM EST27.5086.8081.7583.250.00-4457.81%
XOM240119C000300002022-12-02 10:39AM EST30.0081.1678.8580.90-0.24-0.29%112776.56%
XOM240119C000325002022-11-28 9:30AM EST32.5075.7076.5578.250.00-1169.75%
XOM240119C000350002022-11-30 3:44PM EST35.0077.4574.1576.050.00-19719952.05%
XOM240119C000375002022-09-02 10:58AM EST37.5059.1949.6551.200.00-660.00%
XOM240119C000400002022-11-21 10:04AM EST40.0069.3069.6071.000.00-1551.22%
XOM240119C000425002022-11-14 11:45AM EST42.5072.1567.1568.300.00-81056.10%
XOM240119C000450002022-11-15 9:45AM EST45.0068.6864.6566.100.00-810256.45%
XOM240119C000475002022-08-04 1:21PM EST47.5041.7548.3549.400.00-10510.00%
XOM240119C000500002022-11-30 2:34PM EST50.0062.0259.8561.250.00-13537851.95%
XOM240119C000525002022-10-27 9:17AM EST52.5055.9061.0062.050.00-316567.68%
XOM240119C000550002022-11-28 3:52PM EST55.0055.6055.2056.300.00-161146.92%
XOM240119C000575002022-11-23 1:59PM EST57.5057.3052.8054.000.00-13,13045.87%
XOM240119C000600002022-11-21 12:18PM EST60.0051.5850.6051.700.00-23,12844.74%
XOM240119C000625002022-12-02 11:01AM EST62.5049.6848.5549.35-3.22-6.09%102,01443.20%
XOM240119C000650002022-11-28 11:00AM EST65.0047.3246.3547.100.00-101,07342.22%
XOM240119C000675002022-11-14 1:32PM EST67.5048.8044.0544.900.00-5992041.42%
XOM240119C000700002022-12-02 11:03AM EST70.0043.1942.1542.75-2.62-5.72%103,21640.72%
XOM240119C000725002022-12-02 10:58AM EST72.5041.1040.0040.75+0.18+0.44%399140.54%
XOM240119C000750002022-12-02 1:42PM EST75.0038.2038.1038.55-0.65-1.67%12,58739.35%
XOM240119C000775002022-11-30 12:41PM EST77.5037.0536.0536.650.00-13,04239.23%
XOM240119C000800002022-12-01 11:16AM EST80.0035.6034.1534.750.00-33,17438.90%
XOM240119C000825002022-11-14 3:31PM EST82.5036.6532.2532.850.00-137938.41%
XOM240119C000850002022-12-02 2:04PM EST85.0030.2730.4031.10-1.93-5.99%194,27338.24%
XOM240119C000875002022-11-29 1:47PM EST87.5029.6528.4529.250.00-13,23537.61%
XOM240119C000900002022-12-02 2:07PM EST90.0026.8526.7527.40-1.54-5.42%163,61736.86%
XOM240119C000925002022-12-02 9:36AM EST92.5026.8425.1025.80+0.34+1.28%12,68636.66%
XOM240119C000950002022-12-02 11:48AM EST95.0024.5923.7024.25-0.35-1.40%24,88636.43%
XOM240119C000975002022-11-29 1:31PM EST97.5023.2222.1022.600.00-82,32235.81%
XOM240119C001000002022-12-02 1:14PM EST100.0020.8420.7021.05-0.80-3.70%109,46035.32%
XOM240119C001050002022-12-02 2:52PM EST105.0018.1017.8518.40-1.42-7.27%103,73834.96%
XOM240119C001100002022-12-02 2:32PM EST110.0015.5015.3015.90-0.84-5.14%126,16434.41%
XOM240119C001150002022-12-02 3:16PM EST115.0013.4013.1013.60-0.65-4.63%33,57433.79%
XOM240119C001200002022-12-02 1:41PM EST120.0011.2111.0511.70-0.79-6.58%177,47133.55%
XOM240119C001250002022-12-02 1:17PM EST125.009.509.409.85-0.65-6.40%333,42732.94%
XOM240119C001300002022-12-02 3:29PM EST130.008.028.008.35-0.57-6.64%403,66032.65%
XOM240119C001350002022-12-02 3:22PM EST135.006.806.657.00-0.42-5.82%193,68132.28%
XOM240119C001400002022-12-02 1:54PM EST140.005.625.655.85-0.63-10.08%502,54231.97%
XOM240119C001450002022-12-01 2:24PM EST145.005.154.604.900.00-13,99131.77%
XOM240119C001500002022-12-02 2:30PM EST150.003.923.854.15-0.68-14.78%403,49731.76%
XOM240119C001550002022-12-02 12:31PM EST155.003.503.153.50-0.25-6.67%124731.72%
XOM240119C001600002022-12-02 3:52PM EST160.002.752.572.89-0.30-9.84%214431.49%
XOM240119C001650002022-11-29 3:56PM EST165.002.592.152.470.00-184931.62%
XOM240119C001700002022-11-29 1:47PM EST170.002.151.782.060.00-210131.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119P000275002022-12-01 11:30AM EST27.500.150.110.220.00-542,08759.28%
XOM240119P000300002022-12-01 11:59AM EST30.000.160.100.250.00-419956.15%
XOM240119P000325002022-11-28 2:41PM EST32.500.290.120.310.00-23854.49%
XOM240119P000350002022-11-30 2:21PM EST35.000.230.230.400.00-211454.44%
XOM240119P000375002022-11-09 3:54PM EST37.500.360.260.470.00-1211452.64%
XOM240119P000400002022-11-22 9:56AM EST40.000.400.260.540.00-1028950.44%
XOM240119P000425002022-11-17 10:05AM EST42.500.540.320.610.00-26051.47%
XOM240119P000450002022-11-07 2:26PM EST45.000.620.450.590.00-59148.34%
XOM240119P000475002022-11-14 10:51AM EST47.500.600.470.790.00-217248.44%
XOM240119P000500002022-12-02 3:49PM EST50.000.710.580.75+0.02+2.90%261845.31%
XOM240119P000525002022-11-28 3:28PM EST52.500.810.671.020.00-7001,12045.76%
XOM240119P000550002022-11-30 10:09AM EST55.001.050.801.150.00-1049144.48%
XOM240119P000575002022-11-10 3:51PM EST57.501.350.951.310.00-216343.38%
XOM240119P000600002022-11-30 2:32PM EST60.001.311.201.360.00-125,51141.36%
XOM240119P000625002022-11-30 10:07AM EST62.501.571.371.530.00-147840.25%
XOM240119P000650002022-12-01 12:01PM EST65.001.701.631.770.00-23,05439.49%
XOM240119P000675002022-11-29 12:36PM EST67.502.121.892.070.00-1960538.93%
XOM240119P000700002022-12-02 3:46PM EST70.002.262.172.27-0.02-0.88%72,34437.70%
XOM240119P000725002022-11-21 12:06PM EST72.502.892.442.680.00-101,40337.40%
XOM240119P000750002022-12-02 12:32PM EST75.002.822.812.99-0.28-9.03%1062,99036.48%
XOM240119P000775002022-12-01 3:08PM EST77.503.303.253.400.00-602,44135.86%
XOM240119P000800002022-12-02 12:32PM EST80.003.653.703.90-0.15-3.95%1053,13935.43%
XOM240119P000825002022-12-02 12:35PM EST82.504.154.154.45-0.25-5.68%642,28635.00%
XOM240119P000850002022-12-02 12:40PM EST85.004.704.754.95-0.03-0.63%281,10034.27%
XOM240119P000875002022-12-02 12:36PM EST87.505.255.305.55-0.08-1.50%2331,27433.71%
XOM240119P000900002022-12-02 3:16PM EST90.006.126.006.30+0.12+2.00%692,68133.44%
XOM240119P000925002022-12-02 12:39PM EST92.506.656.757.05-0.10-1.48%745,11633.00%
XOM240119P000950002022-12-02 3:30PM EST95.007.677.457.80-0.18-2.29%991,00232.42%
XOM240119P000975002022-12-02 12:37PM EST97.508.258.308.70+0.20+2.48%1712,23032.07%
XOM240119P001000002022-12-02 1:14PM EST100.009.459.259.55+0.10+1.07%832,14331.46%
XOM240119P001050002022-12-02 3:49PM EST105.0011.5511.2511.70+0.10+0.87%341,32630.86%
XOM240119P001100002022-12-02 1:41PM EST110.0013.8213.5514.00+0.69+5.26%611,55330.00%
XOM240119P001150002022-12-02 3:03PM EST115.0016.3516.0516.60+0.65+4.14%724229.23%
XOM240119P001200002022-12-02 11:39AM EST120.0018.6519.0019.45+0.10+0.54%217228.42%
XOM240119P001250002022-12-02 11:39AM EST125.0021.6522.0022.80+0.10+0.46%115728.14%
XOM240119P001300002022-11-30 2:57PM EST130.0025.0025.3526.050.00-1921427.08%
XOM240119P001350002022-10-11 9:15AM EST135.0041.100.000.000.00-14450.00%
XOM240119P001400002022-11-08 12:31PM EST140.0031.8332.9533.600.00-309225.71%
XOM240119P001450002022-10-24 9:20AM EST145.0041.680.000.000.00-1360.00%
XOM240119P001500002022-11-30 1:10PM EST150.0041.3141.3042.050.00-114524.65%
XOM240119P001700002022-11-15 10:36AM EST170.0056.6559.9060.750.00-7724.07%