Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.23+1.71 (+1.44%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM260116C000500002024-04-16 12:22PM EDT50.0069.0068.5072.500.00-19350.82%
XOM260116C000550002024-03-27 12:53PM EDT55.0059.5063.6567.400.00-2145.47%
XOM260116C000600002024-04-12 3:50PM EDT60.0060.3458.5062.500.00-11641.68%
XOM260116C000650002024-04-12 12:49PM EDT65.0057.2553.7557.900.00-614839.51%
XOM260116C000700002024-04-18 2:42PM EDT70.0049.5050.0553.450.00-148737.84%
XOM260116C000750002024-04-17 12:02PM EDT75.0045.5146.0047.650.00-2010431.09%
XOM260116C000800002024-04-16 10:12AM EDT80.0042.1542.0545.000.00-153635.30%
XOM260116C000850002024-04-18 11:56AM EDT85.0037.5438.7039.450.00-21,18330.08%
XOM260116C000900002024-04-16 11:05AM EDT90.0034.1032.5535.500.00-173629.30%
XOM260116C000950002024-04-16 11:01AM EDT95.0030.5031.2031.900.00-201,49828.93%
XOM260116C001000002024-04-17 2:19PM EDT100.0026.8027.8028.300.00-1051628.13%
XOM260116C001050002024-04-18 9:38AM EDT105.0024.1024.4025.600.00-371,25228.64%
XOM260116C001100002024-04-16 1:34PM EDT110.0021.0021.6523.000.00-1378028.84%
XOM260116C001150002024-04-17 3:13PM EDT115.0018.0018.3520.650.00-141829.03%
XOM260116C001200002024-04-19 10:05AM EDT120.0016.5516.0517.60+0.80+5.08%15,11827.73%
XOM260116C001250002024-04-19 10:19AM EDT125.0014.5014.0514.90+1.00+7.41%3159626.69%
XOM260116C001300002024-04-18 3:54PM EDT130.0011.4512.0512.300.00-1160825.47%
XOM260116C001350002024-04-19 10:29AM EDT135.0010.7210.1510.40+1.45+15.64%237925.02%
XOM260116C001400002024-04-19 9:36AM EDT140.008.628.708.95+0.12+1.41%52,20524.98%
XOM260116C001450002024-04-18 2:50PM EDT145.006.757.257.450.00-116524.54%
XOM260116C001500002024-04-19 10:57AM EDT150.006.206.156.35+0.10+1.64%338024.49%
XOM260116C001550002024-04-19 10:20AM EDT155.005.405.055.30+0.55+11.34%183424.25%
XOM260116C001600002024-04-19 9:37AM EDT160.004.304.254.40+0.45+11.69%16524.03%
XOM260116C001650002024-04-17 12:45PM EDT165.003.053.503.700.00-113723.96%
XOM260116C001700002024-04-17 1:22PM EDT170.002.662.933.100.00-325123.90%
XOM260116C001750002024-04-18 3:13PM EDT175.002.212.422.560.00-51,98423.74%
XOM260116C001800002024-04-19 11:02AM EDT180.002.101.982.14+0.11+5.53%150423.71%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM260116P000500002024-03-22 11:45AM EDT50.000.360.250.330.00-31934.01%
XOM260116P000550002024-04-15 12:36PM EDT55.000.200.400.480.00-51,77532.69%
XOM260116P000600002024-04-09 3:26PM EDT60.000.850.600.680.00-245831.45%
XOM260116P000650002024-04-15 9:50AM EDT65.000.880.860.940.00-2710230.29%
XOM260116P000700002024-04-17 12:04PM EDT70.001.351.191.300.00-812329.33%
XOM260116P000750002024-04-12 3:58PM EDT75.001.591.621.740.00-15037328.33%
XOM260116P000800002024-04-15 2:42PM EDT80.002.242.172.300.00-101,83727.42%
XOM260116P000850002024-04-16 2:49PM EDT85.003.012.852.970.00-239726.48%
XOM260116P000900002024-04-17 9:38AM EDT90.003.903.653.800.00-21,09325.62%
XOM260116P000950002024-04-17 12:22PM EDT95.005.204.704.850.00-91,39524.89%
XOM260116P001000002024-04-19 10:48AM EDT100.005.805.956.10-0.50-7.94%42,36724.19%
XOM260116P001050002024-04-16 2:33PM EDT105.007.657.307.500.00-172723.38%
XOM260116P001100002024-04-15 1:07PM EDT110.008.809.009.200.00-51,38022.70%
XOM260116P001150002024-04-17 12:04PM EDT115.0011.7210.9511.100.00-410921.95%
XOM260116P001200002024-04-15 1:07PM EDT120.0012.8013.1013.250.00-616421.19%
XOM260116P001250002024-04-15 1:10PM EDT125.0015.2515.4515.650.00-82420.39%
XOM260116P001300002024-04-08 1:03PM EDT130.0017.0618.1518.400.00-2719.69%
XOM260116P001400002024-04-12 11:24AM EDT140.0022.5024.4526.150.00-2620.72%
XOM260116P001450002024-02-29 12:19PM EDT145.0040.3527.7032.400.00-1124.91%
XOM260116P001500002024-02-05 11:23AM EDT150.0049.9040.5045.500.00-1040.16%
XOM260116P001550002023-10-19 12:07PM EDT155.0042.5048.4551.650.00-10043.91%
XOM260116P001600002023-09-21 1:58PM EDT160.0044.3547.0052.000.00-4438.17%
XOM260116P001700002024-03-15 9:37AM EDT170.0058.0047.5052.450.00-3322.94%
XOM260116P001750002024-02-05 1:57PM EDT175.0073.5465.5070.500.00--048.71%