Australia markets open in 6 hours 48 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.57+0.33 (+0.29%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002023-09-01 9:32AM EDT42.5071.0074.2074.550.00-1259.08%
XOM240621C000450002023-02-10 4:53PM EDT45.0074.5862.6563.650.00-1200.00%
XOM240621C000475002023-08-14 3:58PM EDT47.5064.3568.8569.850.00-3,090052.30%
XOM240621C000500002023-08-25 12:30PM EDT50.0059.1366.3068.000.00-12456.20%
XOM240621C000550002023-04-24 3:22PM EDT55.0063.8052.4554.750.00-1110.00%
XOM240621C000600002023-09-07 9:34AM EDT60.0055.4057.0557.300.00-17147.44%
XOM240621C000650002023-09-19 3:11PM EDT65.0052.6452.2552.650.00-488446.31%
XOM240621C000700002023-09-19 3:12PM EDT70.0047.9847.4548.000.00-213844.34%
XOM240621C000750002023-09-25 11:11AM EDT75.0042.1342.7543.250.00-157441.21%
XOM240621C000775002023-09-20 2:41PM EDT77.5041.3140.5041.050.00-114740.70%
XOM240621C000800002023-09-21 11:20AM EDT80.0037.6638.3538.700.00-162739.14%
XOM240621C000825002023-09-07 9:47AM EDT82.5035.2036.1036.500.00-19238.32%
XOM240621C000850002023-09-21 3:30PM EDT85.0032.1433.9034.200.00-190736.87%
XOM240621C000875002023-09-08 12:14PM EDT87.5031.1531.8031.950.00-411535.60%
XOM240621C000900002023-09-26 11:05AM EDT90.0029.0229.6529.90-0.60-2.03%181235.07%
XOM240621C000925002023-09-08 11:23AM EDT92.5027.1027.5527.850.00-472434.36%
XOM240621C000950002023-09-26 12:49PM EDT95.0025.5425.5525.75-0.24-0.93%51,45333.30%
XOM240621C000975002023-09-21 12:04PM EDT97.5022.8023.5523.750.00-71,02132.47%
XOM240621C001000002023-09-26 10:15AM EDT100.0021.0021.5021.850.00-1603,31731.79%
XOM240621C001050002023-09-25 3:59PM EDT105.0017.7018.0518.200.00-121,02130.37%
XOM240621C001100002023-09-26 12:13PM EDT110.0014.7514.7514.90+0.25+1.72%31,89129.19%
XOM240621C001150002023-09-26 10:21AM EDT115.0011.2511.6511.95-0.45-3.85%105,10328.13%
XOM240621C001200002023-09-26 12:26PM EDT120.009.209.209.35+0.25+2.79%34,23227.11%
XOM240621C001250002023-09-26 12:52PM EDT125.007.157.057.15+0.44+6.56%1219,63726.24%
XOM240621C001300002023-09-26 12:51PM EDT130.005.365.255.40+0.21+4.08%36,35225.64%
XOM240621C001350002023-09-26 9:52AM EDT135.003.703.853.95+0.26+7.56%10024.98%
XOM240621C001400002023-09-25 12:40PM EDT140.002.652.792.87-0.02-0.75%11,61924.57%
XOM240621C001450002023-09-25 12:19PM EDT145.001.851.942.040.00-1060624.17%
XOM240621C001500002023-09-26 12:07PM EDT150.001.371.371.43+0.06+4.58%152,04323.86%
XOM240621C001550002023-09-25 10:55AM EDT155.000.820.950.990.00-2023.61%
XOM240621C001600002023-09-26 12:07PM EDT160.000.650.650.69+0.08+14.04%5023.49%
XOM240621C001650002023-09-25 10:03AM EDT165.000.430.440.480.00-218423.44%
XOM240621C001700002023-09-25 10:04AM EDT170.000.280.260.360.00-238123.71%
XOM240621C001750002023-09-25 2:04PM EDT175.000.200.170.290.00-1622424.27%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002023-09-18 11:28AM EDT42.500.050.000.090.00-1021649.61%
XOM240621P000450002023-09-20 12:30PM EDT45.000.060.000.100.00-114947.66%
XOM240621P000475002023-09-20 12:30PM EDT47.500.080.000.110.00-23445.70%
XOM240621P000500002023-09-18 3:53PM EDT50.000.100.000.130.00-2044.24%
XOM240621P000550002023-09-20 10:01AM EDT55.000.160.120.180.00-213241.50%
XOM240621P000600002023-09-25 3:31PM EDT60.000.180.120.250.00-525439.06%
XOM240621P000650002023-09-25 10:04AM EDT65.000.340.220.340.00-21,09436.67%
XOM240621P000700002023-09-26 10:31AM EDT70.000.460.360.500.00-36,12235.01%
XOM240621P000750002023-09-25 3:31PM EDT75.000.620.590.710.00-62,34833.30%
XOM240621P000775002023-09-20 10:02AM EDT77.500.670.760.800.00-2032.08%
XOM240621P000800002023-09-20 10:45AM EDT80.000.810.920.960.00-11031.37%
XOM240621P000825002023-09-21 11:14AM EDT82.501.121.111.160.00-323230.79%
XOM240621P000850002023-09-26 9:32AM EDT85.001.381.331.370.00-41,61930.04%
XOM240621P000875002023-09-21 11:47AM EDT87.501.581.581.630.00-397729.42%
XOM240621P000900002023-09-26 12:51PM EDT90.001.911.881.93-0.03-1.55%12,47328.80%
XOM240621P000925002023-09-22 11:31AM EDT92.502.212.222.270.00-22,35028.16%
XOM240621P000950002023-09-25 2:51PM EDT95.002.632.612.670.00-74,33027.58%
XOM240621P000975002023-09-21 2:26PM EDT97.503.153.053.150.00-3027.08%
XOM240621P001000002023-09-25 2:25PM EDT100.003.653.553.650.00-43,88126.44%
XOM240621P001050002023-09-26 10:42AM EDT105.005.004.804.90+0.20+4.17%12,50325.32%
XOM240621P001100002023-09-25 11:44AM EDT110.006.556.356.500.00-12,65224.30%
XOM240621P001150002023-09-26 11:52AM EDT115.008.558.308.40+0.13+1.54%2513,31923.11%
XOM240621P001200002023-09-25 1:20PM EDT120.0010.6510.6010.800.00-631,41122.17%
XOM240621P001250002023-09-26 9:47AM EDT125.0013.4013.4013.60-0.35-2.55%1021.15%
XOM240621P001300002023-09-26 11:42AM EDT130.0017.2016.5516.80+0.90+5.52%1236320.01%
XOM240621P001350002023-09-08 11:08AM EDT135.0020.7120.2520.400.00-115618.70%
XOM240621P001400002023-09-11 1:27PM EDT140.0026.0524.3024.450.00-103517.43%
XOM240621P001450002023-09-08 11:38AM EDT145.0029.3528.6529.000.00-9917.07%
XOM240621P001500002023-01-17 1:38PM EDT150.0039.1534.7035.150.00-21425.20%
XOM240621P001600002023-02-23 4:04PM EDT160.0048.3055.8558.350.00-40065.94%
XOM240621P001650002022-11-17 10:32AM EDT165.0054.4059.3562.100.00-5364.84%
XOM240621P001700002023-04-10 10:57AM EDT170.0054.8562.2563.750.00-2159.78%
XOM240621P001750002023-05-30 3:28PM EDT175.0071.1567.5569.450.00-2063.38%