Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.37-1.42 (-1.17%)
At close: 04:01PM EDT
120.69 +0.32 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240419C000550002024-02-12 4:42PM EDT55.0048.3053.7056.150.00-200.00%
XOM240419C000600002024-04-09 9:33AM EDT60.0061.2559.8561.900.00-54306.64%
XOM240419C000650002024-02-21 3:04PM EDT65.0040.5047.5549.900.00-360.00%
XOM240419C000700002024-04-04 12:58PM EDT70.0049.6749.9052.400.00-17269.14%
XOM240419C000750002024-04-12 2:47PM EDT75.0045.3544.9045.95+17.75+64.31%33155.47%
XOM240419C000800002024-04-05 12:33PM EDT80.0042.2139.9040.950.00-113135.94%
XOM240419C000850002024-04-11 9:53AM EDT85.0036.9534.9035.950.00-9651117.97%
XOM240419C000900002024-04-10 1:30PM EDT90.0031.4429.9030.950.00-1505100.39%
XOM240419C000950002024-04-12 10:35AM EDT95.0028.7023.0025.95+1.46+5.36%4925127.73%
XOM240419C000980002024-04-05 10:59AM EDT98.0022.7020.0024.500.00-44168.41%
XOM240419C000990002024-04-11 10:16AM EDT99.0022.3120.0522.000.00-510112.21%
XOM240419C001000002024-04-12 2:47PM EDT100.0020.1519.9021.00-1.58-7.27%355,20271.48%
XOM240419C001010002024-04-12 1:59PM EDT101.0020.1517.4521.45+1.90+10.41%63068.16%
XOM240419C001030002024-04-10 3:09PM EDT103.0019.1116.1518.000.00-1394.43%
XOM240419C001040002024-04-12 9:38AM EDT104.0019.2015.9517.00+1.10+6.08%13260.94%
XOM240419C001050002024-04-12 3:36PM EDT105.0015.2014.2016.00-1.68-9.95%10928,35085.55%
XOM240419C001060002024-04-12 2:30PM EDT106.0014.8413.0015.00-1.03-6.49%28381.15%
XOM240419C001070002024-04-12 2:50PM EDT107.0013.2712.1014.00-1.77-11.77%16576.76%
XOM240419C001080002024-04-12 3:04PM EDT108.0012.4011.0513.70-1.70-12.06%308092.72%
XOM240419C001090002024-04-11 10:18AM EDT109.0012.1810.0512.000.00-1241067.82%
XOM240419C001100002024-04-12 3:53PM EDT110.0010.129.5011.00-1.68-14.24%2,48825,17463.38%
XOM240419C001110002024-04-12 3:48PM EDT111.009.188.2010.05-0.79-7.92%2619860.35%
XOM240419C001120002024-04-12 11:59AM EDT112.0010.587.159.05+1.83+20.91%846155.76%
XOM240419C001130002024-04-12 2:58PM EDT113.007.416.308.05-1.69-18.57%151,24651.07%
XOM240419C001140002024-04-12 3:57PM EDT114.006.605.207.70-1.10-14.29%221,59561.23%
XOM240419C001150002024-04-12 3:40PM EDT115.005.604.057.50-1.38-19.77%43922,54771.34%
XOM240419C001160002024-04-12 3:19PM EDT116.004.384.305.15-1.94-30.70%2891,35838.82%
XOM240419C001170002024-04-12 3:00PM EDT117.003.553.504.20-1.40-28.28%24251234.57%
XOM240419C001180002024-04-12 3:21PM EDT118.002.832.943.15-1.42-33.41%4211,85928.05%
XOM240419C001190002024-04-12 3:59PM EDT119.002.322.302.38-0.98-29.70%1,4812,44326.17%
XOM240419C001200002024-04-12 3:59PM EDT120.001.701.681.74-0.86-33.59%3,12613,61125.20%
XOM240419C001210002024-04-12 3:59PM EDT121.001.201.191.24-0.61-33.70%3,1313,73624.85%
XOM240419C001220002024-04-12 3:59PM EDT122.000.860.830.87-0.39-31.20%4,6303,99525.00%
XOM240419C001230002024-04-12 3:59PM EDT123.000.600.580.60-0.24-28.57%4,1482,21225.37%
XOM240419C001240002024-04-12 3:59PM EDT124.000.420.400.44-0.10-19.23%5,0663,61626.56%
XOM240419C001250002024-04-12 3:59PM EDT125.000.290.270.30-0.05-14.71%7,3438,16127.10%
XOM240419C001260002024-04-12 3:58PM EDT126.000.200.190.23-0.02-9.09%5,9922,14728.61%
XOM240419C001270002024-04-12 3:57PM EDT127.000.150.130.170.00-7157,84029.69%
XOM240419C001280002024-04-12 3:55PM EDT128.000.110.110.130.00-2,53633230.96%
XOM240419C001290002024-04-12 3:59PM EDT129.000.100.090.10-0.08-44.44%8,58640132.23%
XOM240419C001300002024-04-12 3:59PM EDT130.000.080.060.09+0.02+33.33%2,0757,55534.38%
XOM240419C001310002024-04-12 3:47PM EDT131.000.070.050.08-0.02-22.22%1,597136.33%
XOM240419C001320002024-04-12 3:12PM EDT132.000.070.040.07-0.02-22.22%53038.09%
XOM240419C001330002024-04-12 11:20AM EDT133.000.100.030.06-0.01-9.09%126039.65%
XOM240419C001340002024-04-12 3:46PM EDT134.000.050.030.05-0.06-54.55%7041.02%
XOM240419C001350002024-04-12 3:29PM EDT135.000.040.030.05+0.01+33.33%4864,17843.36%
XOM240419C001360002024-04-12 12:47PM EDT136.000.040.020.04+0.01+33.33%106344.14%
XOM240419C001370002024-04-12 3:27PM EDT137.000.030.030.04-0.02-40.00%7246.48%
XOM240419C001380002024-04-12 11:18AM EDT138.000.040.010.04-0.01-20.00%8048.44%
XOM240419C001390002024-04-12 11:19AM EDT139.000.040.010.04-0.02-33.33%6-50.78%
XOM240419C001400002024-04-12 3:46PM EDT140.000.030.000.02+0.02+200.00%995,65748.44%
XOM240419C001450002024-04-12 3:45PM EDT145.000.010.010.02-0.01-50.00%232,72756.25%
XOM240419C001500002024-04-12 3:48PM EDT150.000.010.000.010.00-772,40459.38%
XOM240419C001550002024-03-05 2:45PM EDT155.000.010.000.020.00-10035670.31%
XOM240419C001600002023-12-28 10:33AM EDT160.000.010.000.070.00-115289.84%
XOM240419C001650002024-04-12 9:55AM EDT165.000.010.000.01-0.08-88.89%157581.25%
XOM240419C001700002023-12-01 3:40PM EDT170.000.010.000.090.00-220109.38%
XOM240419C001750002024-04-10 9:46AM EDT175.000.020.000.030.00-178104.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240419P000550002024-03-11 9:32AM EDT55.000.030.000.000.00-11950.00%
XOM240419P000600002024-01-29 11:54AM EDT60.000.010.000.010.00-593175.00%
XOM240419P000650002024-02-21 11:25AM EDT65.000.010.000.010.00-992,539156.25%
XOM240419P000700002024-03-15 3:18PM EDT70.000.010.000.010.00-11,432137.50%
XOM240419P000750002024-04-05 2:29PM EDT75.000.030.000.010.00-6842121.88%
XOM240419P000800002024-04-12 2:53PM EDT80.000.030.000.06-0.02-40.00%71,218126.56%
XOM240419P000850002024-04-10 2:39PM EDT85.000.010.000.010.00-15,97890.63%
XOM240419P000900002024-04-10 2:40PM EDT90.000.050.000.060.00-15,84992.97%
XOM240419P000950002024-04-12 2:18PM EDT95.000.010.000.060.00-2133,87077.34%
XOM240419P000970002024-04-10 11:06AM EDT97.000.020.000.060.00-54671.09%
XOM240419P000980002024-04-09 9:40AM EDT98.000.050.000.060.00-35067.97%
XOM240419P000990002024-04-05 1:32PM EDT99.000.010.000.060.00-1965.23%
XOM240419P001000002024-04-12 1:07PM EDT100.000.010.000.020.00-2815,99454.69%
XOM240419P001010002024-04-12 3:07PM EDT101.000.020.000.02+0.01+100.00%44652.34%
XOM240419P001020002024-04-08 10:49AM EDT102.000.010.000.060.00-17356.25%
XOM240419P001030002024-04-10 11:06AM EDT103.000.050.000.060.00-510253.52%
XOM240419P001040002024-04-08 3:47PM EDT104.000.010.000.020.00-448647.66%
XOM240419P001050002024-04-12 3:21PM EDT105.000.010.000.010.00-10710,83641.41%
XOM240419P001060002024-04-12 9:33AM EDT106.000.020.000.02-0.01-33.33%1039142.19%
XOM240419P001070002024-04-12 3:10PM EDT107.000.020.010.02-0.01-33.33%33,13339.84%
XOM240419P001080002024-04-12 3:59PM EDT108.000.020.020.040.00-11318340.63%
XOM240419P001090002024-04-12 3:10PM EDT109.000.030.020.03+0.01+50.00%1212,70435.94%
XOM240419P001100002024-04-12 3:57PM EDT110.000.030.030.04-0.01-25.00%2,55816,44634.57%
XOM240419P001110002024-04-12 2:46PM EDT111.000.040.040.050.00-2141332.81%
XOM240419P001120002024-04-12 3:21PM EDT112.000.060.040.07+0.02+50.00%32274731.54%
XOM240419P001130002024-04-12 3:56PM EDT113.000.070.060.09+0.01+16.67%3951,28429.69%
XOM240419P001140002024-04-12 3:50PM EDT114.000.130.100.12+0.06+85.71%1782,78328.03%
XOM240419P001150002024-04-12 3:59PM EDT115.000.160.150.18+0.06+60.00%1,1143,97427.05%
XOM240419P001160002024-04-12 3:59PM EDT116.000.260.230.27+0.13+100.00%74482826.17%
XOM240419P001170002024-04-12 3:59PM EDT117.000.390.360.40+0.20+105.26%6062,02525.20%
XOM240419P001180002024-04-12 3:59PM EDT118.000.580.540.58+0.34+141.67%3,0933,90524.12%
XOM240419P001190002024-04-12 3:59PM EDT119.000.860.810.87+0.44+104.76%1,5403,22023.73%
XOM240419P001200002024-04-12 3:59PM EDT120.001.221.221.25+0.62+103.33%6,0623,90623.22%
XOM240419P001210002024-04-12 3:58PM EDT121.001.771.701.78+0.82+86.32%2,1351,19523.39%
XOM240419P001220002024-04-12 3:59PM EDT122.002.382.332.43+1.02+75.00%2,88467723.78%
XOM240419P001230002024-04-12 3:58PM EDT123.003.203.053.25+1.28+66.67%3,15538725.78%
XOM240419P001240002024-04-12 3:31PM EDT124.004.403.804.40+1.64+59.42%1,58814533.69%
XOM240419P001250002024-04-12 2:51PM EDT125.005.204.404.95+1.60+44.44%5128627.64%
XOM240419P001260002024-04-12 2:50PM EDT126.005.955.356.30+2.55+75.00%2402240.63%
XOM240419P001270002024-04-12 1:01PM EDT127.005.555.608.15+0.05+0.91%73363.09%
XOM240419P001280002024-04-12 1:02PM EDT128.006.647.508.15+0.19+2.95%153744.82%
XOM240419P001290002024-04-12 11:28AM EDT129.006.356.7010.80-0.05-0.78%10085.21%
XOM240419P001300002024-04-04 1:56PM EDT130.0010.258.3011.800.00-2889.84%
XOM240419P001350002024-04-12 9:42AM EDT135.0011.4013.2515.20-3.50-23.49%3070.85%
XOM240419P001400002024-04-05 11:54AM EDT140.0018.6518.3520.200.00-3086.43%
XOM240419P001450002023-10-26 1:36PM EDT145.0038.7040.2041.000.00-10395.53%
XOM240419P001500002023-12-05 11:53AM EDT150.0049.0046.5547.700.00-250441.60%
XOM240419P001550002023-11-15 3:34PM EDT155.0051.0552.6056.600.00-330501.86%
XOM240419P001600002023-11-15 3:24PM EDT160.0055.8057.6061.500.00-240519.82%
XOM240419P001650002023-11-15 3:24PM EDT165.0061.0062.6066.500.00-240537.55%
XOM240419P001700002023-10-26 12:31PM EDT170.0063.3563.7567.100.00-40486.21%
XOM240419P001750002023-10-24 10:29AM EDT175.0066.1569.9572.750.00-30517.46%