XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230602C000600002023-05-08 11:16AM EDT60.0050.2544.7545.350.00--0178.52%
XOM230602C000940002023-05-26 3:00PM EDT94.0011.3511.0011.20-2.04-15.24%505354.00%
XOM230602C000950002023-05-03 10:46AM EDT95.0013.959.8510.400.00-1058.69%
XOM230602C000960002023-05-11 11:50AM EDT96.0010.408.909.450.00--055.96%
XOM230602C000970002023-05-22 3:21PM EDT97.009.057.958.450.00-2251.27%
XOM230602C000980002023-05-24 3:20PM EDT98.009.857.107.300.00-27441.50%
XOM230602C000990002023-05-24 3:58PM EDT99.008.856.106.450.00-63941.80%
XOM230602C001000002023-05-26 12:26PM EDT100.005.705.255.40-1.21-17.51%310635.50%
XOM230602C001010002023-05-26 3:17PM EDT101.004.704.354.55-0.63-11.82%236034.38%
XOM230602C001020002023-05-26 3:54PM EDT102.003.753.503.70-0.50-11.76%85332.32%
XOM230602C001030002023-05-26 3:00PM EDT103.003.052.742.89-0.30-8.96%7021930.10%
XOM230602C001040002023-05-26 3:59PM EDT104.002.172.142.19-0.67-23.59%19719228.76%
XOM230602C001050002023-05-26 3:59PM EDT105.001.551.501.59-0.61-28.24%37947127.69%
XOM230602C001060002023-05-26 3:59PM EDT106.001.071.061.09-0.53-33.13%1,0241,01626.61%
XOM230602C001070002023-05-26 3:59PM EDT107.000.670.670.73-0.48-41.74%1,3471,38826.22%
XOM230602C001080002023-05-26 3:59PM EDT108.000.450.420.46-0.34-43.04%1,5411,39425.78%
XOM230602C001090002023-05-26 3:40PM EDT109.000.300.260.28-0.23-43.40%71885025.59%
XOM230602C001100002023-05-26 3:59PM EDT110.000.170.160.17-0.17-50.00%1,0792,66925.78%
XOM230602C001110002023-05-26 3:57PM EDT111.000.120.080.11-0.10-45.45%58361926.47%
XOM230602C001120002023-05-26 3:33PM EDT112.000.070.060.07-0.07-50.00%16639827.15%
XOM230602C001130002023-05-26 3:37PM EDT113.000.040.040.05-0.05-55.56%7341128.32%
XOM230602C001140002023-05-26 3:53PM EDT114.000.030.010.04-0.05-62.50%10452430.08%
XOM230602C001150002023-05-26 3:57PM EDT115.000.020.010.03-0.03-60.00%731,03131.25%
XOM230602C001160002023-05-26 1:25PM EDT116.000.020.010.02-0.02-50.00%391832.03%
XOM230602C001170002023-05-26 3:33PM EDT117.000.010.010.02-0.01-50.00%675534.38%
XOM230602C001180002023-05-25 3:31PM EDT118.000.010.000.010.00-147633.59%
XOM230602C001190002023-05-26 3:57PM EDT119.000.020.000.02-0.01-33.33%375939.06%
XOM230602C001200002023-05-26 10:37AM EDT120.000.010.000.010.00-101,87937.50%
XOM230602C001210002023-05-25 10:49AM EDT121.000.010.000.020.00-2719643.36%
XOM230602C001220002023-05-24 3:56PM EDT122.000.030.000.020.00-138145.31%
XOM230602C001230002023-05-19 1:43PM EDT123.000.020.000.020.00-57847.66%
XOM230602C001240002023-05-17 2:24PM EDT124.000.010.000.020.00-25749.61%
XOM230602C001250002023-05-25 12:40PM EDT125.000.010.000.010.00-128547.66%
XOM230602C001260002023-05-17 9:47AM EDT126.000.010.000.020.00-111050.00%
XOM230602C001270002023-05-23 10:25AM EDT127.000.020.000.020.00-1,1931,22451.56%
XOM230602C001280002023-05-12 12:52PM EDT128.000.010.000.030.00-16656.25%
XOM230602C001290002023-05-16 11:48AM EDT129.000.020.000.030.00-15757.81%
XOM230602C001300002023-05-11 9:46AM EDT130.000.020.000.020.00-66657.81%
XOM230602C001350002023-05-01 10:36AM EDT135.000.020.000.030.00-102168.75%
XOM230602C001400002023-04-28 9:31AM EDT140.000.080.000.070.00-141485.16%
XOM230602C001450002023-05-03 10:03AM EDT145.000.030.000.070.00-3394.53%
XOM230602C001500002023-04-20 10:47AM EDT150.000.050.000.020.00--590.63%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230602P000750002023-05-25 12:52PM EDT75.000.020.000.070.00-514101.56%
XOM230602P000800002023-05-17 9:49AM EDT80.000.020.000.070.00-1261983.98%
XOM230602P000850002023-05-16 1:19PM EDT85.000.070.000.080.00-353968.36%
XOM230602P000900002023-05-26 3:22PM EDT90.000.020.020.03-0.02-50.00%6143950.00%
XOM230602P000940002023-05-26 2:27PM EDT94.000.060.050.06-0.05-45.45%234341.60%
XOM230602P000950002023-05-26 3:22PM EDT95.000.070.060.08-0.04-36.36%381,31640.04%
XOM230602P000960002023-05-26 11:55AM EDT96.000.100.080.10-0.01-9.09%118138.28%
XOM230602P000970002023-05-26 3:59PM EDT97.000.110.110.12-0.03-21.43%4627835.94%
XOM230602P000980002023-05-26 3:58PM EDT98.000.150.140.17-0.03-16.67%16485034.86%
XOM230602P000990002023-05-26 3:59PM EDT99.000.220.200.23-0.05-18.52%11137833.40%
XOM230602P001000002023-05-26 3:59PM EDT100.000.290.280.31-0.04-12.12%42474231.84%
XOM230602P001010002023-05-26 3:58PM EDT101.000.400.380.42-0.01-2.44%4640930.32%
XOM230602P001020002023-05-26 3:59PM EDT102.000.560.540.600.00-15265829.49%
XOM230602P001030002023-05-26 3:59PM EDT103.000.760.770.80-0.01-1.30%11252127.78%
XOM230602P001040002023-05-26 3:57PM EDT104.001.131.061.10+0.08+7.62%25454926.61%
XOM230602P001050002023-05-26 3:59PM EDT105.001.491.461.53+0.09+6.43%41360526.12%
XOM230602P001060002023-05-26 3:57PM EDT106.001.961.972.04+0.10+5.38%26257225.20%
XOM230602P001070002023-05-26 3:46PM EDT107.002.542.602.66+0.18+7.63%16267224.27%
XOM230602P001080002023-05-26 3:49PM EDT108.003.213.303.45+0.20+6.64%571,25424.85%
XOM230602P001090002023-05-26 3:39PM EDT109.004.154.104.30+0.34+8.92%1353025.29%
XOM230602P001100002023-05-26 9:59AM EDT110.004.005.005.25-0.25-5.88%238027.64%
XOM230602P001110002023-05-26 1:37PM EDT111.005.975.906.20+2.12+55.06%211029.35%
XOM230602P001120002023-05-25 9:33AM EDT112.006.906.957.300.00-3212036.91%
XOM230602P001130002023-05-24 3:23PM EDT113.005.557.808.300.00-121840.53%
XOM230602P001140002023-05-24 10:02AM EDT114.006.908.809.250.00-2241.80%
XOM230602P001150002023-05-24 11:19AM EDT115.007.259.8010.250.00-2745.12%
XOM230602P001160002023-05-17 3:45PM EDT116.0011.2610.8011.300.00-2150.68%
XOM230602P001170002023-05-24 9:32AM EDT117.009.2011.7512.300.00-1053.91%
XOM230602P001180002023-05-26 10:49AM EDT118.0012.3712.8513.30+0.67+5.73%1257.13%
XOM230602P001190002023-05-24 3:15PM EDT119.0011.6513.7514.250.00-2257.62%
XOM230602P001200002023-05-26 1:37PM EDT120.0014.9514.8515.25+8.80+143.09%1060.55%
XOM230602P001210002023-05-01 10:36AM EDT121.006.8015.8016.250.00-5063.48%
XOM230602P001220002023-05-02 2:20PM EDT122.0012.5516.8017.250.00-1066.21%
XOM230602P001230002023-04-20 9:50AM EDT123.009.9516.5016.950.00--00.00%
XOM230602P001240002023-05-24 10:32AM EDT124.0016.4018.8019.250.00-2071.88%
XOM230602P001250002023-05-03 10:34AM EDT125.0017.1319.8020.250.00-1074.51%
XOM230602P001260002023-05-12 12:14PM EDT126.0021.1020.8021.250.00--077.15%
XOM230602P001270002023-05-18 9:39AM EDT127.0022.1021.8022.300.00-1055.86%
XOM230602P001290002023-05-15 9:57AM EDT129.0023.6523.8024.300.00--060.16%
XOM230602P001350002023-04-18 10:30AM EDT135.0020.5029.0029.500.00--00.00%
XOM230602P001550002023-05-18 1:28PM EDT155.0049.9049.7550.350.00-10104.69%