Australia markets open in 8 hours 31 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.96-0.17 (-0.27%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119C000275002021-10-11 10:22AM EDT27.5034.9533.5038.500.00-2150.83%
XOM240119C000300002021-10-26 9:46AM EDT30.0034.8331.5036.000.00-11146.41%
XOM240119C000350002021-10-07 12:15PM EDT35.0026.0226.5031.000.00-102038.65%
XOM240119C000400002021-09-24 10:29AM EDT40.0017.8020.5525.450.00-31228.72%
XOM240119C000425002021-10-04 1:50PM EDT42.5019.7019.0523.500.00-4228.86%
XOM240119C000450002021-10-27 3:38PM EDT45.0019.5017.0020.700.00-14424.45%
XOM240119C000475002021-10-26 9:40AM EDT47.5017.5814.9518.500.00-57823.13%
XOM240119C000500002021-10-27 3:15PM EDT50.0015.1014.0015.550.00-357918.48%
XOM240119C000525002021-10-20 3:37PM EDT52.5013.5012.3014.200.00-22220.39%
XOM240119C000550002021-10-27 11:53AM EDT55.0012.3310.1012.900.00-161421.54%
XOM240119C000575002021-10-26 11:37AM EDT57.5011.068.5010.950.00-576220.16%
XOM240119C000600002021-10-27 3:53PM EDT60.009.268.509.750.00-396520.67%
XOM240119C000625002021-10-26 3:40PM EDT62.509.306.859.800.00-133724.14%
XOM240119C000650002021-10-27 3:10PM EDT65.007.356.557.750.00-101,15921.58%
XOM240119C000675002021-10-27 11:23AM EDT67.506.704.507.700.00-224424.03%
XOM240119C000700002021-10-27 11:09AM EDT70.005.664.606.650.00-61,33923.58%
XOM240119C000725002021-10-27 3:36PM EDT72.505.082.505.600.00-41222.88%
XOM240119C000750002021-10-27 12:43PM EDT75.004.453.854.750.00-941222.46%
XOM240119C000800002021-10-26 12:41PM EDT80.003.202.503.600.00-2718422.47%
XOM240119C000850002021-10-27 12:32PM EDT85.003.500.202.850.00-56122.92%
XOM240119C000900002021-10-27 9:31AM EDT90.002.251.652.800.00-265725.20%
XOM240119C000950002021-10-27 3:17PM EDT95.002.601.492.380.00-17825.90%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119P000275002021-10-28 10:00AM EDT27.501.200.761.67+0.05+4.35%32647.83%
XOM240119P000300002021-10-27 11:37AM EDT30.001.270.152.300.00-17048.34%
XOM240119P000325002021-10-14 2:24PM EDT32.501.790.232.860.00-22947.74%
XOM240119P000350002021-10-07 9:31AM EDT35.002.500.203.100.00-53845.01%
XOM240119P000375002021-10-25 1:02PM EDT37.502.000.013.950.00-1845.44%
XOM240119P000400002021-10-27 2:50PM EDT40.003.152.184.950.00-212946.06%
XOM240119P000425002021-10-06 1:08PM EDT42.504.551.804.450.00-32239.98%
XOM240119P000450002021-10-27 3:55PM EDT45.004.452.915.800.00-54841.65%
XOM240119P000475002021-10-26 2:07PM EDT47.505.004.056.500.00-32940.43%
XOM240119P000500002021-10-27 12:04PM EDT50.005.974.957.500.00-13940.08%
XOM240119P000525002021-10-12 11:13AM EDT52.508.405.109.600.00-42943.03%
XOM240119P000550002021-10-27 10:18AM EDT55.007.407.109.300.00-410838.14%
XOM240119P000575002021-10-25 12:19PM EDT57.507.508.4011.850.00-13641.79%
XOM240119P000600002021-10-26 2:48PM EDT60.0010.509.6012.950.00-651240.86%
XOM240119P000625002021-10-26 12:20PM EDT62.5012.0510.9514.750.00-69941.75%
XOM240119P000650002021-10-26 11:18AM EDT65.0012.2013.0016.100.00-111,21941.21%
XOM240119P000675002021-10-18 2:28AM EDT67.5016.0014.4518.250.00--542.68%
XOM240119P000700002021-10-25 11:51AM EDT70.0017.5016.0019.100.00-62740.50%
XOM240119P000750002021-10-27 9:31AM EDT75.0020.0019.6523.850.00-768243.86%
XOM240119P000800002021-10-27 1:36PM EDT80.0025.0124.1527.550.00-16443.96%
XOM240119P000850002021-10-22 10:51AM EDT85.0030.3527.7531.650.00-1644.72%
XOM240119P000900002021-10-27 1:32PM EDT90.0033.6732.1036.150.00-1746.20%