Australia markets open in 4 hours 14 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.47+0.63 (+0.61%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002024-02-12 3:49PM EST42.5060.8062.0562.800.00-55387.89%
XOM240621C000450002024-02-12 3:36PM EST45.0058.2559.6060.300.00-2083.64%
XOM240621C000475002024-02-15 12:05PM EST47.5056.0057.1557.850.00-61961980.27%
XOM240621C000500002024-02-16 12:50PM EST50.0055.0054.7055.350.00-71776.32%
XOM240621C000550002024-02-15 11:10AM EST55.0048.2549.6550.350.00-41756466.94%
XOM240621C000600002024-02-01 2:01PM EST60.0042.7744.8045.550.00-1462.65%
XOM240621C000650002024-02-15 10:47AM EST65.0038.3139.9040.650.00-12956.64%
XOM240621C000700002024-02-15 11:50AM EST70.0033.8034.9535.700.00-212050.00%
XOM240621C000750002024-02-12 1:18PM EST75.0028.1330.0530.750.00-128147.90%
XOM240621C000775002024-02-20 12:15PM EST77.5027.4227.6028.300.00-416644.75%
XOM240621C000800002024-02-15 1:41PM EST80.0024.5025.2025.850.00-131,06041.60%
XOM240621C000825002024-02-23 1:54PM EST82.5022.6322.9523.300.00-19337.61%
XOM240621C000850002024-02-15 11:04AM EST85.0019.1520.6520.900.00-2670634.95%
XOM240621C000875002024-02-16 9:33AM EST87.5018.3018.4518.600.00-121932.95%
XOM240621C000900002024-02-26 1:24PM EST90.0016.3516.2016.35+0.86+5.55%592031.06%
XOM240621C000925002024-02-26 12:31PM EST92.5014.0513.9514.10+0.65+4.85%157928.89%
XOM240621C000950002024-02-26 10:14AM EST95.0012.2011.9012.10-0.50-3.94%51,63527.82%
XOM240621C000975002024-02-23 9:45AM EST97.509.0510.1010.200.00-53,57926.73%
XOM240621C001000002024-02-26 1:21PM EST100.008.418.258.40+0.51+6.46%259,00225.56%
XOM240621C001050002024-02-26 1:28PM EST105.005.355.305.35+0.35+7.00%358,15223.73%
XOM240621C001100002024-02-26 1:23PM EST110.003.203.153.20+0.25+8.47%12911,77022.85%
XOM240621C001150002024-02-26 1:18PM EST115.001.781.721.75+0.18+11.25%10311,94822.13%
XOM240621C001200002024-02-26 11:44AM EST120.000.880.880.91+0.07+8.64%2115,87121.83%
XOM240621C001250002024-02-26 12:27PM EST125.000.430.440.45+0.03+7.50%2318,70021.70%
XOM240621C001300002024-02-26 11:43AM EST130.000.210.210.23+0.01+5.00%395,89421.97%
XOM240621C001350002024-02-23 2:41PM EST135.000.110.110.120.00-327,49922.36%
XOM240621C001400002024-02-23 12:38PM EST140.000.060.050.070.00-18,57823.15%
XOM240621C001450002024-02-22 12:09PM EST145.000.040.000.110.00-172127.10%
XOM240621C001500002024-02-16 1:41PM EST150.000.010.000.060.00-132,32427.15%
XOM240621C001550002024-02-07 2:02PM EST155.000.050.000.080.00-274530.27%
XOM240621C001600002024-02-15 2:19PM EST160.000.040.000.070.00-143431.84%
XOM240621C001650002024-01-11 3:08PM EST165.000.030.000.110.00-828235.74%
XOM240621C001700002024-02-16 12:48PM EST170.000.050.000.070.00-939635.65%
XOM240621C001750002024-02-20 9:37AM EST175.000.040.000.05+0.02+100.00%11,03835.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002024-02-07 2:40PM EST42.500.010.000.070.00-221461.33%
XOM240621P000450002023-09-20 11:30AM EST45.000.060.000.140.00-114962.50%
XOM240621P000475002024-01-23 1:47PM EST47.500.020.000.050.00-13552.34%
XOM240621P000500002024-02-23 10:57AM EST50.000.010.000.050.00-736653.13%
XOM240621P000550002024-01-31 3:47PM EST55.000.010.000.070.00-11,10448.63%
XOM240621P000600002024-02-22 12:00PM EST60.000.010.000.080.00-55,26143.36%
XOM240621P000650002024-02-21 1:48PM EST65.000.050.010.090.00-81,61438.28%
XOM240621P000700002024-02-22 3:43PM EST70.000.080.060.080.00-558,02632.42%
XOM240621P000750002024-02-22 12:45PM EST75.000.130.120.140.00-11,76029.83%
XOM240621P000775002024-02-22 1:08PM EST77.500.180.170.190.00-265828.71%
XOM240621P000800002024-02-23 3:40PM EST80.000.280.240.250.00-27,91227.49%
XOM240621P000825002024-02-23 11:16AM EST82.500.410.340.360.00-51,70326.76%
XOM240621P000850002024-02-26 9:33AM EST85.000.550.470.49+0.01+1.85%123,97825.78%
XOM240621P000875002024-02-26 9:42AM EST87.500.740.670.69-0.03-3.90%24,78025.10%
XOM240621P000900002024-02-26 12:50PM EST90.000.930.920.94-0.08-7.92%14,81824.27%
XOM240621P000925002024-02-26 1:22PM EST92.501.251.271.29-0.14-10.07%104,08223.60%
XOM240621P000950002024-02-26 11:13AM EST95.001.711.721.75-0.14-7.57%67,07222.95%
XOM240621P000975002024-02-26 12:23PM EST97.502.332.292.32-0.12-4.90%117,11222.21%
XOM240621P001000002024-02-26 12:01PM EST100.003.103.003.10-0.17-5.20%2010,62321.77%
XOM240621P001050002024-02-26 11:04AM EST105.005.055.055.10-0.50-9.01%135,52820.44%
XOM240621P001100002024-02-23 9:40AM EST110.009.007.908.000.00-13,77619.55%
XOM240621P001150002024-02-16 12:51PM EST115.0011.6211.4511.600.00-114,73418.23%
XOM240621P001200002024-02-20 11:10AM EST120.0016.8615.6515.850.00-12,13116.55%
XOM240621P001250002024-02-15 3:12PM EST125.0021.4020.2520.750.00-504118.70%
XOM240621P001300002023-12-26 3:08PM EST130.0027.7726.5028.950.00-2246.22%
XOM240621P001350002023-11-22 3:54PM EST135.0031.5032.4033.950.00-520050.57%
XOM240621P001400002023-09-11 12:27PM EST140.0026.0533.6534.200.00-10350.00%
XOM240621P001450002024-02-14 3:54PM EST145.0044.4040.1041.000.00-1134.69%
XOM240621P001500002024-02-14 3:54PM EST150.0049.4245.2045.700.00-1031.49%
XOM240621P001550002023-10-23 9:08AM EST155.0045.250.000.000.00-100.00%
XOM240621P001600002023-11-15 2:24PM EST160.0055.8058.5060.100.00-21070.81%
XOM240621P001650002023-11-15 2:45PM EST165.0061.3063.5065.150.00-51074.07%
XOM240621P001700002023-11-15 3:52PM EST170.0066.5068.5070.100.00-110076.87%
XOM240621P001750002023-10-20 9:14AM EST175.0063.5069.2570.900.00-3047.39%