Australia markets close in 2 hours 45 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.92-1.00 (-0.87%)
At close: 04:03PM EST
113.90 -0.02 (-0.02%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210C000750002023-02-06 9:31AM EST75.0037.9038.6539.250.00-28225.00%
XOM230210C000800002023-01-03 12:47PM EST80.0027.1530.8531.650.00--10.00%
XOM230210C000850002023-01-31 10:20AM EST85.0029.8028.7029.300.00-21185.55%
XOM230210C000900002023-02-07 12:23PM EST90.0024.2523.7524.250.00-78153.52%
XOM230210C000950002023-02-01 12:08PM EST95.0019.1318.8019.250.00-522128.13%
XOM230210C000970002023-01-18 9:43AM EST97.0017.2016.7517.250.00-55110.55%
XOM230210C000980002023-02-03 12:02PM EST98.0014.3115.8016.200.00-163104.30%
XOM230210C001000002023-02-07 3:29PM EST100.0015.0013.8014.250.00-117496.88%
XOM230210C001010002023-02-08 9:44AM EST101.0014.4012.7513.20+3.72+34.83%51081.25%
XOM230210C001020002023-02-08 11:20AM EST102.0012.6811.8012.20+4.08+47.44%1180.47%
XOM230210C001030002023-02-08 12:57PM EST103.0011.4010.8011.20+0.50+4.59%12974.61%
XOM230210C001040002023-02-07 2:37PM EST104.0010.609.8010.300.00-85275.39%
XOM230210C001050002023-02-08 3:58PM EST105.009.108.809.20-0.60-6.19%23962.50%
XOM230210C001060002023-02-08 3:54PM EST106.008.107.808.25-0.35-4.14%29159.77%
XOM230210C001070002023-02-08 9:57AM EST107.006.906.857.20-1.30-15.85%213353.32%
XOM230210C001080002023-02-07 2:44PM EST108.006.625.856.20-0.08-1.19%248260.25%
XOM230210C001090002023-02-08 3:41PM EST109.005.384.905.25-0.62-10.33%314755.47%
XOM230210C001100002023-02-08 3:41PM EST110.004.433.954.30-0.65-12.80%8380549.90%
XOM230210C001110002023-02-08 3:58PM EST111.003.193.053.30-1.06-24.94%3359341.41%
XOM230210C001120002023-02-08 3:58PM EST112.002.412.272.48-1.14-32.11%1562,10138.97%
XOM230210C001130002023-02-08 3:40PM EST113.001.871.531.69-0.72-27.80%2611,36735.01%
XOM230210C001140002023-02-08 3:59PM EST114.001.000.961.09-0.72-41.86%1,3622,13333.55%
XOM230210C001150002023-02-08 3:59PM EST115.000.550.550.64-0.54-49.54%2,7184,63332.42%
XOM230210C001160002023-02-08 3:59PM EST116.000.300.260.32-0.42-58.33%4,4824,35630.86%
XOM230210C001170002023-02-08 3:56PM EST117.000.160.150.18-0.22-57.89%1,0022,56532.13%
XOM230210C001180002023-02-08 3:58PM EST118.000.080.070.09-0.12-60.00%2,0102,02332.62%
XOM230210C001190002023-02-08 3:59PM EST119.000.040.030.06-0.08-66.67%2871,53135.35%
XOM230210C001200002023-02-08 3:54PM EST120.000.030.020.04-0.04-57.14%2531,57937.89%
XOM230210C001210002023-02-08 3:24PM EST121.000.030.020.040.00-2751,33342.58%
XOM230210C001220002023-02-08 3:56PM EST122.000.030.020.03+0.01+50.00%12762845.31%
XOM230210C001230002023-02-08 3:13PM EST123.000.020.010.020.00-3244046.88%
XOM230210C001240002023-02-08 3:59PM EST124.000.010.000.010.00-1212446.88%
XOM230210C001250002023-02-08 10:25AM EST125.000.010.000.010.00-11,58250.78%
XOM230210C001260002023-02-06 11:00AM EST126.000.010.000.020.00-111854.69%
XOM230210C001270002023-02-03 10:14AM EST127.000.020.000.020.00-184257.81%
XOM230210C001280002023-02-02 12:36PM EST128.000.010.000.010.00--17857.81%
XOM230210C001290002023-02-03 3:58PM EST129.000.010.000.020.00-516565.63%
XOM230210C001300002023-02-03 1:54PM EST130.000.010.000.010.00-2298265.63%
XOM230210C001310002023-01-31 11:03AM EST131.000.020.000.020.00--1373.44%
XOM230210C001320002023-01-31 11:21AM EST132.000.020.000.030.00--579.69%
XOM230210C001330002023-01-30 11:25AM EST133.000.020.000.020.00--3579.69%
XOM230210C001350002023-02-01 9:50AM EST135.000.010.000.020.00-2580087.50%
XOM230210C001400002023-01-20 10:08AM EST140.000.040.000.030.00-33107.81%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210P000700002023-01-20 10:08AM EST70.000.040.000.010.00-33218.75%
XOM230210P000750002023-02-06 10:02AM EST75.000.010.000.010.00-3030187.50%
XOM230210P000800002023-01-11 3:18PM EST80.000.050.000.080.00-105200.00%
XOM230210P000850002023-02-06 10:26AM EST85.000.020.000.060.00-10117163.28%
XOM230210P000900002023-02-06 12:10PM EST90.000.010.000.010.00-2198112.50%
XOM230210P000950002023-02-07 2:33PM EST95.000.010.000.020.00-3883,09393.75%
XOM230210P000960002023-02-07 2:35PM EST96.000.010.000.020.00-531789.06%
XOM230210P000970002023-02-03 3:11PM EST97.000.040.000.030.00-2116687.50%
XOM230210P000980002023-02-08 11:12AM EST98.000.010.000.010.00-232175.00%
XOM230210P000990002023-02-08 10:47AM EST99.000.020.000.01+0.01+100.00%1030968.75%
XOM230210P001000002023-02-08 3:35PM EST100.000.010.000.010.00-162,43965.63%
XOM230210P001010002023-02-08 9:33AM EST101.000.010.000.020.00-42,34464.06%
XOM230210P001020002023-02-08 3:55PM EST102.000.020.010.02+0.01+100.00%12273262.50%
XOM230210P001030002023-02-08 2:59PM EST103.000.010.010.03-0.02-66.67%2630560.16%
XOM230210P001040002023-02-08 3:29PM EST104.000.010.000.03-0.01-50.00%22972253.13%
XOM230210P001050002023-02-08 3:51PM EST105.000.020.010.020.00-2431,38550.00%
XOM230210P001060002023-02-08 3:56PM EST106.000.020.020.03-0.01-33.33%431,46347.66%
XOM230210P001070002023-02-08 3:18PM EST107.000.040.020.040.00-1561,79644.53%
XOM230210P001080002023-02-08 3:54PM EST108.000.050.040.060.00-2512,25141.80%
XOM230210P001090002023-02-08 3:46PM EST109.000.060.050.080.00-3951,47138.28%
XOM230210P001100002023-02-08 3:59PM EST110.000.110.090.11+0.01+10.00%7606,49234.38%
XOM230210P001110002023-02-08 3:59PM EST111.000.180.170.21+0.02+12.50%8741,45933.40%
XOM230210P001120002023-02-08 3:59PM EST112.000.340.320.35+0.09+36.00%3,0152,31031.15%
XOM230210P001130002023-02-08 3:59PM EST113.000.600.590.62+0.17+39.53%2,6005,64730.27%
XOM230210P001140002023-02-08 3:58PM EST114.000.990.971.04+0.26+35.62%3,0461,60029.69%
XOM230210P001150002023-02-08 3:49PM EST115.001.541.551.64+0.42+37.50%9171,00029.88%
XOM230210P001160002023-02-08 1:35PM EST116.001.832.222.36+0.15+8.93%1751,14229.20%
XOM230210P001170002023-02-08 1:22PM EST117.003.103.003.30+0.76+32.48%1352,09934.18%
XOM230210P001180002023-02-08 1:32PM EST118.003.603.904.25+0.25+7.46%10829338.28%
XOM230210P001190002023-02-08 2:16PM EST119.004.454.855.25+0.14+3.25%149044.82%
XOM230210P001200002023-02-08 2:57PM EST120.005.505.856.25+0.21+3.97%617850.98%
XOM230210P001210002023-02-01 2:49PM EST121.006.156.807.250.00-152657.03%
XOM230210P001220002023-02-01 9:35AM EST122.005.657.758.250.00-95162.70%
XOM230210P001230002023-01-27 12:36PM EST123.008.058.859.300.00-91072.66%
XOM230210P001240002023-02-02 10:41AM EST124.0011.459.7510.250.00-1073.83%
XOM230210P001250002023-02-06 11:06AM EST125.0013.9010.8511.250.00-41,26979.30%
XOM230210P001270002023-01-31 10:52AM EST127.0011.1012.8013.250.00--089.65%
XOM230210P001300002023-02-06 11:06AM EST130.0018.9015.8516.300.00-3324110.16%
XOM230210P001310002023-02-01 9:54AM EST131.0014.4016.8517.300.00--2115.04%
XOM230210P001350002023-02-07 12:07PM EST135.0020.7520.8021.250.00-20127.73%
XOM230210P001400002023-01-09 1:56PM EST140.0031.2525.6525.800.00-400.00%
XOM230210P001450002023-01-26 10:14AM EST145.0030.3030.7031.450.00-20195.70%
XOM230210P001500002023-01-20 12:08PM EST150.0037.8535.8036.450.00-100157.03%
XOM230210P001550002023-01-20 12:08PM EST155.0042.8540.8041.450.00-120172.66%
XOM230210P001650002023-01-24 11:38AM EST165.0052.9550.7051.450.00--0274.02%