Australia markets close in 3 hours 26 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.56-2.05 (-1.77%)
At close: 04:03PM EST
113.67 +0.11 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250117C000425002023-01-24 2:37PM EST42.5071.0570.1571.750.00-83340.87%
XOM250117C000450002023-01-26 3:34PM EST45.0072.4567.7569.350.00-11539.77%
XOM250117C000475002022-09-20 12:08PM EST47.5045.3556.3558.050.00-24350.00%
XOM250117C000500002023-01-27 11:37AM EST50.0066.8062.5564.450.00-122436.60%
XOM250117C000550002023-01-26 3:34PM EST55.0062.4756.7560.200.00-14437.93%
XOM250117C000600002023-01-27 10:11AM EST60.0055.5252.5555.35-2.08-3.61%114734.85%
XOM250117C000650002023-01-30 9:49AM EST65.0050.5748.6051.00-2.13-4.04%171,70034.13%
XOM250117C000700002023-01-27 12:01PM EST70.0048.2444.4547.050.00-2838234.33%
XOM250117C000750002023-01-30 1:44PM EST75.0042.0040.7042.80-2.90-6.46%139132.94%
XOM250117C000775002023-01-26 11:52AM EST77.5042.9038.8040.750.00-610132.36%
XOM250117C000800002023-01-30 3:07PM EST80.0037.9037.1038.90-2.28-5.67%1847032.22%
XOM250117C000825002023-01-27 1:24PM EST82.5038.3335.2036.550.00-18730.73%
XOM250117C000850002023-01-30 2:12PM EST85.0034.6533.8535.45-1.71-4.70%259232.16%
XOM250117C000875002023-01-30 2:59PM EST87.5032.8232.1033.10-2.58-7.29%3556730.57%
XOM250117C000900002023-01-27 3:49PM EST90.0032.9029.9531.900.00-51,73631.41%
XOM250117C000925002023-01-30 12:26PM EST92.5029.7528.5030.20+1.98+7.13%161531.06%
XOM250117C000950002023-01-30 2:22PM EST95.0027.9427.0528.50-2.79-9.08%22,08230.62%
XOM250117C000975002023-01-19 1:41PM EST97.5025.6425.4027.000.00-3016730.47%
XOM250117C001000002023-01-30 1:25PM EST100.0025.0824.2525.85-1.92-7.11%281,21730.85%
XOM250117C001050002023-01-27 1:13PM EST105.0023.7721.9022.750.00-22,28929.90%
XOM250117C001100002023-01-30 12:46PM EST110.0019.8019.0520.15-1.10-5.26%17896029.48%
XOM250117C001150002023-01-30 9:33AM EST115.0017.8216.7517.80-1.02-5.41%73,05329.14%
XOM250117C001200002023-01-30 3:51PM EST120.0015.0014.7515.65-1.19-7.35%886528.80%
XOM250117C001250002023-01-30 3:59PM EST125.0013.0012.9513.55-1.40-9.72%167028.24%
XOM250117C001300002023-01-30 3:39PM EST130.0011.3510.9011.90-0.95-7.72%1285728.10%
XOM250117C001350002023-01-30 9:33AM EST135.0010.289.3010.70-0.57-5.25%2455228.40%
XOM250117C001400002023-01-30 1:07PM EST140.008.558.058.95-1.00-10.47%1528927.56%
XOM250117C001450002023-01-27 3:57PM EST145.007.906.907.750.00-5159627.37%
XOM250117C001500002023-01-27 12:31PM EST150.006.706.006.450.00-144726.74%
XOM250117C001550002023-01-27 12:07PM EST155.005.804.855.750.00-11,98226.99%
XOM250117C001600002023-01-27 11:37AM EST160.005.054.304.900.00-36326.75%
XOM250117C001650002023-01-20 12:49PM EST165.004.553.404.650.00-163427.57%
XOM250117C001700002023-01-30 1:41PM EST170.003.353.203.75-0.55-14.10%216826.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250117P000425002023-01-30 2:32PM EST42.500.600.500.76+0.11+22.45%4823441.77%
XOM250117P000450002023-01-26 9:35AM EST45.000.700.580.850.00-23140.47%
XOM250117P000475002023-01-30 12:42PM EST47.500.810.660.94+0.01+1.25%13639.16%
XOM250117P000500002023-01-30 10:39AM EST50.000.920.811.07-0.17-15.60%17538.18%
XOM250117P000550002023-01-30 12:59PM EST55.001.201.111.52-0.10-7.69%52937.27%
XOM250117P000600002023-01-30 11:11AM EST60.001.621.481.92+0.12+8.00%215935.58%
XOM250117P000650002023-01-26 9:34AM EST65.002.301.972.370.00-290433.89%
XOM250117P000700002023-01-26 2:05PM EST70.002.592.563.150.00-2052933.20%
XOM250117P000750002023-01-30 2:22PM EST75.003.403.403.95+0.10+3.03%2999432.11%
XOM250117P000775002023-01-18 11:39AM EST77.504.953.704.350.00-2155531.45%
XOM250117P000800002023-01-26 1:01PM EST80.004.104.154.850.00-156430.98%
XOM250117P000825002023-01-26 9:34AM EST82.505.204.705.450.00-150130.66%
XOM250117P000850002023-01-30 9:42AM EST85.005.455.206.00+0.35+6.86%248430.13%
XOM250117P000875002023-01-30 9:55AM EST87.506.155.856.65-0.75-10.87%52829.75%
XOM250117P000900002023-01-27 9:31AM EST90.006.106.457.350.00-19129.37%
XOM250117P000925002023-01-26 10:46AM EST92.507.297.257.950.00-129128.70%
XOM250117P000950002023-01-24 2:53PM EST95.008.858.059.000.00-924128.84%
XOM250117P000975002023-01-27 3:56PM EST97.508.658.709.700.00-413228.20%
XOM250117P001000002023-01-30 3:46PM EST100.0010.159.5510.55+0.96+10.45%111,18327.76%
XOM250117P001050002023-01-30 3:00PM EST105.0011.9511.5512.45+1.00+9.13%22,27626.97%
XOM250117P001100002023-01-30 3:23PM EST110.0014.0513.6014.60+1.45+11.51%3542426.26%
XOM250117P001150002023-01-30 9:33AM EST115.0015.5015.8016.70+0.20+1.31%102,90225.13%
XOM250117P001200002023-01-30 3:22PM EST120.0019.0018.3019.80+1.55+8.88%12055425.23%
XOM250117P001250002023-01-27 10:55AM EST125.0020.1521.2022.450.00-36324.27%
XOM250117P001300002023-01-27 10:55AM EST130.0023.0024.1025.600.00-33323.74%
XOM250117P001350002023-01-18 12:18PM EST135.0030.3427.2528.800.00-3822.94%
XOM250117P001400002023-01-26 1:47PM EST140.0029.0430.5032.650.00-1422.90%
XOM250117P001450002022-12-20 9:39AM EST145.0043.1537.4038.200.00-1325.68%
XOM250117P001500002023-01-27 10:02AM EST150.0036.5038.1040.250.00-110021.65%
XOM250117P001550002022-11-01 1:26PM EST155.0048.0046.4548.450.00--1029.40%
XOM250117P001600002022-12-30 3:19PM EST160.0052.0045.4046.550.00-45546011.62%
XOM250117P001650002023-01-26 3:55PM EST165.0048.7651.2554.000.00-41422.78%
XOM250117P001700002023-01-26 1:47PM EST170.0053.9455.5058.550.00-1322.71%