Australia markets open in 5 hours 37 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.21-0.42 (-0.35%)
As of 02:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM261218C000500002024-04-01 1:35PM EDT50.0066.9866.7570.750.00-16116241.90%
XOM261218C000550002024-02-13 2:23PM EDT55.0047.7754.5059.500.00-130.00%
XOM261218C000600002024-03-13 1:51PM EDT60.0051.0059.2563.000.00-12442.08%
XOM261218C000650002024-04-01 1:33PM EDT65.0052.5052.3056.500.00-584133.53%
XOM261218C000700002024-04-16 1:59PM EDT70.0050.2048.8551.300.00-286629.62%
XOM261218C000750002024-04-12 10:24AM EDT75.0050.6144.9047.950.00-23131.01%
XOM261218C000800002024-04-17 12:32PM EDT80.0041.7341.8543.150.00-123928.30%
XOM261218C000850002024-04-12 2:14PM EDT85.0041.5036.9039.950.00-133328.98%
XOM261218C000900002024-04-18 11:56AM EDT90.0035.7934.9036.15-0.11-0.31%212328.03%
XOM261218C000950002024-04-10 10:31AM EDT95.0034.8331.9032.700.00-111827.45%
XOM261218C001000002024-04-16 9:41AM EDT100.0030.3229.0529.650.00-1035327.23%
XOM261218C001050002024-04-17 12:27PM EDT105.0026.0325.0527.200.00-118627.59%
XOM261218C001100002024-04-17 11:42AM EDT110.0023.8023.3524.350.00-2461127.06%
XOM261218C001150002024-04-12 1:23PM EDT115.0023.0219.4523.000.00-130428.32%
XOM261218C001200002024-04-16 2:45PM EDT120.0019.1018.7019.500.00-242426.43%
XOM261218C001250002024-04-17 2:08PM EDT125.0017.0215.9017.200.00-4133925.93%
XOM261218C001300002024-04-16 2:30PM EDT130.0015.0014.4015.250.00-134125.66%
XOM261218C001350002024-04-12 10:08AM EDT135.0014.6010.9513.400.00-1018225.30%
XOM261218C001400002024-04-12 2:55PM EDT140.0012.5011.3012.050.00-3613225.39%
XOM261218C001450002024-04-12 3:55PM EDT145.0010.808.4510.450.00-112724.96%
XOM261218C001500002024-04-17 9:54AM EDT150.009.038.609.350.00-114625.01%
XOM261218C001550002024-04-05 11:40AM EDT155.008.157.508.150.00-112424.75%
XOM261218C001600002024-04-17 12:23PM EDT160.006.806.457.100.00-815924.54%
XOM261218C001650002024-04-02 9:58AM EDT165.005.305.756.250.00-101324.46%
XOM261218C001700002024-04-17 11:52AM EDT170.005.174.955.450.00-1724.31%
XOM261218C001750002024-04-16 2:24PM EDT175.004.504.354.850.00-21324.36%
XOM261218C001800002024-04-15 1:59PM EDT180.004.452.994.200.00-4724.18%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM261218P000500002024-04-18 10:18AM EDT50.000.780.000.79+0.05+6.85%619131.79%
XOM261218P000550002024-04-10 2:22PM EDT55.000.890.671.310.00-332832.01%
XOM261218P000600002024-04-17 3:10PM EDT60.001.331.311.460.00-1048529.62%
XOM261218P000650002024-04-05 3:22PM EDT65.001.601.651.940.00-11428.72%
XOM261218P000700002024-04-03 12:06PM EDT70.002.082.182.490.00-17927.75%
XOM261218P000750002024-04-17 3:50PM EDT75.002.932.843.200.00-28626.98%
XOM261218P000800002024-04-17 10:58AM EDT80.003.903.704.000.00-52626.13%
XOM261218P000850002024-04-15 2:42PM EDT85.004.534.554.950.00-125025.34%
XOM261218P000900002024-04-15 11:23AM EDT90.005.455.556.050.00-26024.56%
XOM261218P000950002024-04-10 3:55PM EDT95.005.926.907.350.00-23623.87%
XOM261218P001000002024-04-17 11:26AM EDT100.008.158.258.750.00-529023.06%
XOM261218P001050002024-04-15 9:37AM EDT105.009.489.8010.850.00-26423.03%
XOM261218P001100002024-04-15 12:10PM EDT110.0011.0011.1512.200.00-14021.61%
XOM261218P001150002024-04-05 10:09AM EDT115.0012.9013.6514.300.00-54020.98%
XOM261218P001200002024-04-12 1:18PM EDT120.0015.3515.6516.500.00-115120.19%
XOM261218P001250002024-04-09 11:41AM EDT125.0017.6217.2521.000.00-12622.09%
XOM261218P001300002024-04-10 9:58AM EDT130.0019.7520.8521.650.00-443918.69%
XOM261218P001400002024-02-15 3:43PM EDT140.0037.4729.0034.000.00-6525.66%
XOM261218P001450002024-03-01 1:48PM EDT145.0039.9529.7532.650.00-13718.56%
XOM261218P001500002024-04-10 2:17PM EDT150.0031.7033.7535.800.00-14417.09%
XOM261218P001550002024-03-28 12:21PM EDT155.0040.1438.0040.650.00-404018.13%