Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.24+1.27 (+1.10%)
At close: 04:01PM EDT
116.06 -0.18 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002024-03-20 10:07AM EDT42.5070.5872.7575.350.00-2022105.18%
XOM240621C000450002024-02-12 4:36PM EDT45.0058.2564.0066.250.00-200.00%
XOM240621C000475002024-02-15 1:05PM EDT47.5056.0062.8065.550.00-6196190.00%
XOM240621C000500002024-03-25 9:31AM EDT50.0065.0065.2067.850.00-41388.18%
XOM240621C000550002024-02-15 12:10PM EDT55.0048.2555.3558.100.00-4175640.00%
XOM240621C000600002024-03-25 11:36AM EDT60.0055.3255.3057.900.00-1473.63%
XOM240621C000650002024-03-08 4:59PM EDT65.0044.0050.3553.000.00-12968.02%
XOM240621C000700002024-03-28 11:08AM EDT70.0045.8845.3548.00+2.48+5.71%110960.45%
XOM240621C000750002024-03-13 12:39PM EDT75.0035.6040.4043.050.00-128154.49%
XOM240621C000775002024-02-20 1:15PM EDT77.5027.4235.4037.900.00-41660.00%
XOM240621C000800002024-03-28 3:58PM EDT80.0036.4535.8038.25+3.20+9.62%31,06052.98%
XOM240621C000825002024-03-08 11:29AM EDT82.5025.6532.9535.550.00-19361.87%
XOM240621C000850002024-03-26 11:02AM EDT85.0029.7730.3533.050.00-1368857.79%
XOM240621C000875002024-03-15 10:11AM EDT87.5025.4228.0530.650.00-121754.74%
XOM240621C000900002024-03-28 1:34PM EDT90.0026.4125.6027.65+1.39+5.56%1092246.12%
XOM240621C000925002024-03-28 12:00PM EDT92.5023.7823.1025.70+1.27+5.64%243647.28%
XOM240621C000950002024-03-28 3:20PM EDT95.0021.9020.9523.00+1.80+8.96%101,62041.80%
XOM240621C000975002024-03-27 3:50PM EDT97.5018.1218.8520.500.00-23,50438.04%
XOM240621C001000002024-03-28 3:39PM EDT100.0017.2015.9017.40+1.48+9.41%1068,23229.61%
XOM240621C001050002024-03-28 3:58PM EDT105.0012.7512.5012.75+1.20+10.39%1447,55325.17%
XOM240621C001100002024-03-28 2:59PM EDT110.008.628.358.60+0.97+12.68%24812,33422.30%
XOM240621C001150002024-03-28 3:59PM EDT115.005.325.155.25+0.77+16.92%1,52315,50720.68%
XOM240621C001200002024-03-28 3:59PM EDT120.002.862.782.83+0.46+19.17%1,08322,10519.62%
XOM240621C001250002024-03-28 3:56PM EDT125.001.341.311.37+0.25+22.94%1,39326,17819.14%
XOM240621C001300002024-03-28 3:59PM EDT130.000.630.550.62+0.13+26.00%4806,46319.12%
XOM240621C001350002024-03-28 3:50PM EDT135.000.260.220.28+0.05+23.81%799,52019.48%
XOM240621C001400002024-03-28 2:00PM EDT140.000.120.110.13+0.02+20.00%28,63020.07%
XOM240621C001450002024-03-28 3:43PM EDT145.000.070.050.08+0.02+40.00%28676221.49%
XOM240621C001500002024-03-28 3:11PM EDT150.000.050.030.05+0.02+66.67%72,28022.75%
XOM240621C001550002024-03-25 11:56AM EDT155.000.030.000.100.00-3674527.74%
XOM240621C001600002024-03-28 12:08PM EDT160.000.030.000.09-0.01-25.00%1043429.79%
XOM240621C001650002024-01-11 4:08PM EDT165.000.030.000.110.00-828233.11%
XOM240621C001700002024-02-16 1:48PM EDT170.000.050.000.100.00-939634.96%
XOM240621C001750002024-03-19 11:03AM EDT175.000.010.000.040.00-1391,16133.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002024-02-07 3:40PM EDT42.500.010.000.180.00-221488.28%
XOM240621P000450002024-03-04 2:34PM EDT45.000.020.000.090.00-215076.95%
XOM240621P000475002024-01-23 2:47PM EDT47.500.020.000.050.00-13568.36%
XOM240621P000500002024-03-22 1:16PM EDT50.000.030.000.010.00-437656.25%
XOM240621P000550002024-03-25 11:06AM EDT55.000.010.000.100.00-51,11162.50%
XOM240621P000600002024-03-25 2:29PM EDT60.000.010.000.050.00-15,26151.56%
XOM240621P000650002024-03-27 11:06AM EDT65.000.040.000.110.00-11,60450.00%
XOM240621P000700002024-03-20 2:03PM EDT70.000.010.000.110.00-107,99248.34%
XOM240621P000750002024-03-22 12:46PM EDT75.000.030.010.110.00-11,76042.38%
XOM240621P000775002024-03-25 3:39PM EDT77.500.040.010.110.00-163739.55%
XOM240621P000800002024-03-27 1:26PM EDT80.000.030.010.060.00-17,95233.89%
XOM240621P000825002024-03-26 3:09PM EDT82.500.050.040.120.00-201,69634.57%
XOM240621P000850002024-03-27 3:58PM EDT85.000.060.060.070.00-64,10029.49%
XOM240621P000875002024-03-28 3:57PM EDT87.500.080.060.09-0.03-27.27%205,49028.13%
XOM240621P000900002024-03-28 2:55PM EDT90.000.100.100.12-0.02-16.67%305,46726.86%
XOM240621P000925002024-03-28 3:57PM EDT92.500.150.130.16-0.04-21.05%234,13825.59%
XOM240621P000950002024-03-28 3:38PM EDT95.000.200.190.22-0.06-23.08%157,08124.41%
XOM240621P000975002024-03-28 3:26PM EDT97.500.300.280.31-0.08-21.05%665,74723.44%
XOM240621P001000002024-03-28 3:18PM EDT100.000.430.410.44-0.14-24.56%22410,21522.49%
XOM240621P001050002024-03-28 3:04PM EDT105.000.930.870.94-0.20-17.70%2637,07821.12%
XOM240621P001100002024-03-28 3:59PM EDT110.001.821.831.89-0.43-19.11%32310,14519.81%
XOM240621P001150002024-03-28 3:44PM EDT115.003.503.503.60-0.70-16.67%34816,70618.84%
XOM240621P001200002024-03-28 3:57PM EDT120.006.156.156.60-1.10-15.17%1542,21319.68%
XOM240621P001250002024-03-27 12:06PM EDT125.0011.409.5010.550.00-241721.55%
XOM240621P001300002024-03-20 3:18PM EDT130.0016.7512.9014.800.00-21022.46%
XOM240621P001350002023-11-22 4:54PM EDT135.0031.5032.4033.950.00-520094.30%
XOM240621P001400002023-09-11 1:27PM EDT140.0026.0533.6534.200.00-103581.12%
XOM240621P001450002024-02-14 4:54PM EDT145.0044.4032.3035.200.00-1161.11%
XOM240621P001500002024-02-14 4:54PM EDT150.0049.4237.3040.200.00-1065.89%
XOM240621P001550002023-10-23 10:08AM EDT155.0045.250.000.000.00-100.00%
XOM240621P001600002023-11-15 3:24PM EDT160.0055.8058.5060.100.00-210126.71%
XOM240621P001650002023-11-15 3:45PM EDT165.0061.3063.5065.150.00-510131.36%
XOM240621P001700002023-11-15 4:52PM EDT170.0066.5068.5070.100.00-1100135.55%
XOM240621P001750002023-10-20 10:14AM EDT175.0063.5069.2570.900.00-30119.62%