Australia markets close in 4 hours 12 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.04+4.59 (+4.48%)
At close: 04:03PM EDT
106.94 -0.10 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119C000275002023-03-16 9:41AM EDT27.5072.4079.2080.300.00-41970.41%
XOM240119C000300002023-03-21 3:38PM EDT30.0077.4076.9577.65+5.20+7.20%311168.26%
XOM240119C000325002022-11-28 10:30AM EDT32.5075.700.000.000.00-110.00%
XOM240119C000350002023-03-21 3:13PM EDT35.0072.0672.0072.60-4.49-5.87%120160.35%
XOM240119C000375002023-02-13 11:14AM EDT37.5079.7364.1064.900.00-130.00%
XOM240119C000400002023-02-10 4:53PM EDT40.0079.5867.7068.550.00-14470.12%
XOM240119C000425002023-02-13 11:56AM EDT42.5075.0459.1060.050.00-9100.00%
XOM240119C000450002023-03-08 10:31AM EDT45.0066.7261.9562.850.00-110050.29%
XOM240119C000475002023-02-14 4:59PM EDT47.5069.3553.5554.400.00-3013010.00%
XOM240119C000500002023-03-02 10:58AM EDT50.0061.2157.0057.950.00-1225153.66%
XOM240119C000525002023-02-10 4:21PM EDT52.5066.5555.5056.300.00-630755.64%
XOM240119C000550002023-03-20 11:07AM EDT55.0046.7552.2053.200.00-205150.54%
XOM240119C000575002023-03-14 1:31PM EDT57.5050.3049.7551.400.00-190053.87%
XOM240119C000600002023-03-15 1:18PM EDT60.0042.6047.4549.000.00-11,45651.60%
XOM240119C000625002023-02-21 11:05AM EDT62.5050.3445.1546.600.00-380049.37%
XOM240119C000650002023-03-21 2:13PM EDT65.0042.7543.1044.20+6.25+17.12%31,02447.16%
XOM240119C000675002023-03-16 3:26PM EDT67.5035.3040.7041.800.00-5178544.98%
XOM240119C000700002023-03-21 9:51AM EDT70.0037.5838.4539.70+3.35+9.79%123,07844.54%
XOM240119C000725002023-03-17 2:24PM EDT72.5030.2036.2537.500.00-221,10243.37%
XOM240119C000750002023-03-17 3:33PM EDT75.0028.2034.2034.900.00-182,62640.13%
XOM240119C000775002023-03-17 3:48PM EDT77.5026.2532.1533.350.00-53,12241.81%
XOM240119C000800002023-03-21 2:51PM EDT80.0030.2530.1030.70+4.05+15.46%123,27938.39%
XOM240119C000825002023-03-21 3:08PM EDT82.5028.1528.0528.70+5.31+23.25%1556137.70%
XOM240119C000850002023-03-21 3:33PM EDT85.0026.4026.2026.70+4.45+20.27%164,87536.84%
XOM240119C000875002023-03-17 11:03AM EDT87.5019.0524.1525.600.00-23,44838.90%
XOM240119C000900002023-03-21 12:43PM EDT90.0022.0022.4023.00+2.95+15.49%317,45635.65%
XOM240119C000925002023-03-20 10:48AM EDT92.5016.5520.5021.250.00-12,65135.09%
XOM240119C000950002023-03-21 1:00PM EDT95.0018.5618.8019.40+2.79+17.69%234,74434.06%
XOM240119C000975002023-03-20 12:03PM EDT97.5013.9017.5517.850.00-12,53933.73%
XOM240119C001000002023-03-21 3:57PM EDT100.0016.1016.0516.30+3.10+23.85%5111,88533.20%
XOM240119C001050002023-03-21 3:59PM EDT105.0013.3513.2513.45+2.82+26.78%1234,77132.24%
XOM240119C001100002023-03-21 2:45PM EDT110.0010.7510.7510.95+2.45+29.52%1348,78531.42%
XOM240119C001150002023-03-21 3:58PM EDT115.008.608.608.75+2.08+31.90%4,1798,63730.59%
XOM240119C001200002023-03-21 3:35PM EDT120.006.806.506.95+1.70+33.33%1198,36330.04%
XOM240119C001250002023-03-21 3:43PM EDT125.005.255.205.45+1.50+40.00%718,12229.54%
XOM240119C001300002023-03-21 3:55PM EDT130.004.013.954.15+1.11+38.28%16910,81528.88%
XOM240119C001350002023-03-21 3:41PM EDT135.003.052.903.15+0.95+45.24%1316,48828.43%
XOM240119C001400002023-03-21 3:33PM EDT140.002.262.202.44+0.66+41.25%237,53128.33%
XOM240119C001450002023-03-21 3:34PM EDT145.001.651.541.73+0.53+47.32%65,13227.58%
XOM240119C001500002023-03-21 3:28PM EDT150.001.171.171.28+0.33+39.29%417,70527.34%
XOM240119C001550002023-03-21 1:43PM EDT155.000.850.810.92+0.32+60.38%1146527.00%
XOM240119C001600002023-03-21 11:03AM EDT160.000.580.560.68+0.14+31.82%141,39326.91%
XOM240119C001650002023-03-21 10:19AM EDT165.000.410.370.51+0.12+41.38%101,14126.91%
XOM240119C001700002023-03-21 10:23AM EDT170.000.290.290.39+0.09+45.00%122,62127.03%
XOM240119C001750002023-03-21 10:26AM EDT175.000.220.160.34+0.04+22.22%6823327.71%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119P000275002023-03-16 3:42PM EDT27.500.090.020.140.00-102,07061.91%
XOM240119P000300002023-03-20 10:28AM EDT30.000.100.050.160.00-746460.16%
XOM240119P000325002023-03-10 2:03PM EDT32.500.120.050.170.00-104256.84%
XOM240119P000350002023-03-21 2:14PM EDT35.000.180.020.21-0.05-21.74%242553.81%
XOM240119P000375002023-03-13 9:33AM EDT37.500.170.070.240.00-1012652.73%
XOM240119P000400002023-03-15 9:34AM EDT40.000.230.100.270.00-131050.98%
XOM240119P000425002023-03-15 12:27PM EDT42.500.300.140.310.00-10115452.10%
XOM240119P000450002023-03-16 11:32AM EDT45.000.430.150.360.00-3024850.39%
XOM240119P000475002023-02-13 12:44PM EDT47.500.200.410.550.00-117250.05%
XOM240119P000500002023-03-15 2:19PM EDT50.000.630.270.480.00-2659047.22%
XOM240119P000525002023-03-16 11:29AM EDT52.500.690.350.550.00-201,43745.68%
XOM240119P000550002023-03-17 3:47PM EDT55.000.900.440.640.00-2047344.39%
XOM240119P000575002023-03-17 11:04AM EDT57.501.060.540.750.00-519143.21%
XOM240119P000600002023-03-21 12:35PM EDT60.000.910.670.85-0.18-16.51%1003,27941.81%
XOM240119P000625002023-03-20 11:35AM EDT62.501.270.830.980.00-8449740.63%
XOM240119P000650002023-03-21 9:55AM EDT65.001.151.071.17-0.36-23.84%343,19739.86%
XOM240119P000675002023-03-20 3:00PM EDT67.501.731.271.350.00-31,65938.81%
XOM240119P000700002023-03-21 9:32AM EDT70.002.001.491.61-0.05-2.44%13,08838.18%
XOM240119P000725002023-03-21 10:14AM EDT72.501.881.741.91-0.66-25.98%46,42537.57%
XOM240119P000750002023-03-21 3:17PM EDT75.002.122.042.20-0.68-24.29%344,10136.72%
XOM240119P000775002023-03-17 3:45PM EDT77.503.752.372.510.00-33,07435.79%
XOM240119P000800002023-03-21 3:00PM EDT80.002.842.602.91-0.86-23.24%648,00935.13%
XOM240119P000825002023-03-21 1:43PM EDT82.503.253.153.40-1.20-26.97%113,40734.65%
XOM240119P000850002023-03-21 11:37AM EDT85.003.903.653.80-1.10-22.00%35,65333.61%
XOM240119P000875002023-03-21 2:51PM EDT87.504.304.154.40-1.50-25.86%1,0643,91133.16%
XOM240119P000900002023-03-21 3:23PM EDT90.004.914.755.05-1.39-22.06%1453,74932.66%
XOM240119P000925002023-03-21 2:37PM EDT92.505.605.405.70-1.85-24.83%1055,61331.95%
XOM240119P000950002023-03-21 2:37PM EDT95.006.356.206.35-1.75-21.60%3132,44531.06%
XOM240119P000975002023-03-21 1:46PM EDT97.507.107.007.20-2.20-23.66%2054,41230.58%
XOM240119P001000002023-03-21 1:51PM EDT100.008.057.908.05-2.05-20.30%16810,62829.88%
XOM240119P001050002023-03-21 3:21PM EDT105.0010.009.9010.05-2.50-20.00%2136,26328.69%
XOM240119P001100002023-03-21 3:50PM EDT110.0012.4012.2512.40-4.12-24.94%958,23427.56%
XOM240119P001150002023-03-21 1:51PM EDT115.0015.2215.0015.15-4.98-24.65%153,17426.57%
XOM240119P001200002023-03-21 12:28PM EDT120.0018.7518.0018.60-3.18-14.50%1195626.53%
XOM240119P001250002023-03-16 11:08AM EDT125.0027.1021.4022.000.00-360425.48%
XOM240119P001300002023-03-21 9:34AM EDT130.0026.5024.6025.70-5.20-16.40%51,32324.35%
XOM240119P001350002023-02-28 3:05PM EDT135.0026.9929.1029.950.00-1110324.21%
XOM240119P001400002023-03-15 10:28AM EDT140.0037.3533.2034.150.00-4323722.91%
XOM240119P001450002023-03-09 1:14PM EDT145.0034.5037.6038.750.00-15922.61%
XOM240119P001500002023-03-10 10:54AM EDT150.0039.3642.1544.050.00-57826.34%
XOM240119P001600002023-02-21 10:53AM EDT160.0048.4052.4054.150.00-1130.49%
XOM240119P001700002023-03-17 11:06AM EDT170.0070.3962.4063.650.00-7030.13%
XOM240119P001750002023-02-21 10:43AM EDT175.0062.9967.3068.600.00--031.13%