Australia markets open in 1 hour 10 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.04+4.59 (+4.48%)
At close: 04:03PM EDT
107.00 -0.04 (-0.04%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002022-11-23 11:24AM EDT42.5071.1064.5567.300.00-1157.01%
XOM240621C000450002023-02-10 4:53PM EDT45.0074.5862.6563.650.00-12051.15%
XOM240621C000475002023-02-10 4:47PM EDT47.5071.7360.2061.350.00-6054.52%
XOM240621C000500002023-03-09 10:41AM EDT50.0061.4556.8558.350.00-110847.49%
XOM240621C000550002023-02-13 11:47AM EDT55.0063.1846.9048.150.00-12120.00%
XOM240621C000600002023-02-14 11:59AM EDT60.0057.8641.1041.850.00-1340.00%
XOM240621C000650002023-02-10 3:22PM EDT65.0054.5344.2545.150.00-3413243.12%
XOM240621C000700002023-03-21 3:54PM EDT70.0039.4739.1040.20+4.37+12.45%215538.45%
XOM240621C000750002023-03-15 3:10PM EDT75.0030.8835.1035.900.00-226836.52%
XOM240621C000775002023-03-17 12:49PM EDT77.5027.8533.1034.650.00-16238.49%
XOM240621C000800002023-03-15 10:03AM EDT80.0027.9431.3031.900.00-526335.24%
XOM240621C000825002023-03-14 3:02PM EDT82.5028.5029.3530.950.00-114937.56%
XOM240621C000850002023-03-16 10:02AM EDT85.0022.5827.6528.400.00-574434.92%
XOM240621C000875002023-03-13 10:00AM EDT87.5024.8025.6526.550.00-275134.25%
XOM240621C000900002023-03-21 11:30AM EDT90.0023.7524.1525.10+3.75+18.75%138034.48%
XOM240621C000925002023-03-21 1:59PM EDT92.5022.4522.6523.45+0.75+3.46%212934.03%
XOM240621C000950002023-03-15 3:41PM EDT95.0017.8521.0521.800.00-1138333.45%
XOM240621C000975002023-03-20 3:12PM EDT97.5016.5519.6520.200.00-5066532.87%
XOM240621C001000002023-03-21 11:37AM EDT100.0017.6018.0019.00+2.15+13.92%1141,55433.05%
XOM240621C001050002023-03-21 1:01PM EDT105.0015.1915.4016.20+2.24+17.30%237332.12%
XOM240621C001100002023-03-21 10:32AM EDT110.0012.5013.1013.65+1.76+16.39%656631.22%
XOM240621C001150002023-03-21 1:01PM EDT115.0010.7710.9511.50+1.90+21.42%533630.65%
XOM240621C001200002023-03-21 3:11PM EDT120.008.909.059.60+1.87+26.60%181,71330.12%
XOM240621C001250002023-03-21 1:42PM EDT125.007.607.408.10+1.40+22.58%31,64429.95%
XOM240621C001300002023-03-20 3:41PM EDT130.005.056.056.600.00-176329.33%
XOM240621C001350002023-03-20 3:59PM EDT135.003.954.755.600.00-143629.43%
XOM240621C001400002023-03-21 11:25AM EDT140.003.703.904.35+0.53+16.72%1049028.50%
XOM240621C001450002023-03-21 3:30PM EDT145.003.302.683.55+1.00+43.48%23628.30%
XOM240621C001500002023-03-21 11:32AM EDT150.002.482.102.79+0.58+30.53%21,32527.81%
XOM240621C001550002023-03-21 2:41PM EDT155.002.091.602.67+0.51+32.28%46829.10%
XOM240621C001600002023-03-21 11:37AM EDT160.001.551.202.23+0.50+47.62%46129.11%
XOM240621C001650002023-03-21 11:34AM EDT165.001.210.941.78+0.36+42.35%56028.80%
XOM240621C001700002023-03-21 1:45PM EDT170.001.000.701.50+0.39+63.93%835328.92%
XOM240621C001750002023-03-21 11:30AM EDT175.000.750.620.90+0.15+25.00%85726.98%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002023-03-16 1:02PM EDT42.500.640.210.750.00-221049.83%
XOM240621P000450002023-03-17 3:56PM EDT45.000.750.260.860.00-16648.41%
XOM240621P000475002023-03-20 11:44AM EDT47.500.800.280.990.00-11947.14%
XOM240621P000500002023-03-20 2:27PM EDT50.001.120.381.130.00-17945.90%
XOM240621P000550002023-03-20 1:46PM EDT55.001.380.611.470.00-24543.65%
XOM240621P000600002023-03-20 2:10PM EDT60.001.901.131.800.00-19941.03%
XOM240621P000650002023-03-14 3:14PM EDT65.001.911.492.350.00-188139.41%
XOM240621P000700002023-03-16 11:27AM EDT70.003.452.132.870.00-1596,01537.23%
XOM240621P000750002023-03-16 2:33PM EDT75.004.312.843.550.00-111,39135.39%
XOM240621P000775002023-03-17 2:53PM EDT77.505.253.604.000.00-15134.72%
XOM240621P000800002023-03-15 2:39PM EDT80.005.604.104.500.00-21,29234.10%
XOM240621P000825002023-01-25 3:14PM EDT82.503.733.754.050.00-11230.35%
XOM240621P000850002023-03-21 9:46AM EDT85.005.905.255.65-1.45-19.73%11,24032.92%
XOM240621P000875002023-03-20 11:30AM EDT87.507.605.956.300.00-134332.34%
XOM240621P000900002023-03-21 11:21AM EDT90.007.006.657.00-1.67-19.26%276831.77%
XOM240621P000925002023-03-15 12:01PM EDT92.509.617.407.800.00-722631.31%
XOM240621P000950002023-03-21 9:59AM EDT95.008.708.258.65-1.50-14.71%950430.84%
XOM240621P000975002023-03-21 9:32AM EDT97.5010.009.109.60-1.67-14.31%18930.45%
XOM240621P001000002023-03-20 2:27PM EDT100.0012.4210.0010.600.00-160630.04%
XOM240621P001050002023-03-21 11:25AM EDT105.0013.0512.2012.60-2.83-17.82%526928.80%
XOM240621P001100002023-03-17 1:51PM EDT110.0018.7514.3015.200.00-279128.29%
XOM240621P001150002023-03-21 11:48AM EDT115.0017.9817.1017.70-3.92-17.90%280627.00%
XOM240621P001200002023-03-21 11:50AM EDT120.0020.9020.1520.65-3.50-14.34%212026.07%
XOM240621P001250002023-03-21 2:19PM EDT125.0023.7323.3024.15-5.17-17.89%52,58825.76%
XOM240621P001300002023-03-08 4:20PM EDT130.0024.5026.5527.400.00-63724.26%
XOM240621P001350002023-03-15 11:48AM EDT135.0035.1030.5031.500.00-1724.25%
XOM240621P001400002023-02-28 12:56PM EDT140.0032.2034.3535.550.00-102,07023.58%
XOM240621P001450002022-12-23 10:31AM EDT145.0041.6534.1035.350.00-1310.00%
XOM240621P001500002023-01-17 1:38PM EDT150.0039.1534.7035.150.00-2140.00%
XOM240621P001600002023-02-23 4:04PM EDT160.0048.3051.4054.100.00-40024.61%
XOM240621P001650002022-11-17 10:32AM EDT165.0054.4059.3562.100.00-5336.96%
XOM240621P001700002023-01-26 4:52PM EDT170.0052.8558.8060.250.00-620.00%