Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.64+1.77 (+1.50%)
At close: 04:03PM EDT
119.53 -0.11 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240524C000800002024-04-16 1:58PM EDT80.0038.6539.4040.100.00-10136.33%
XOM240524C000950002024-05-09 12:52PM EDT95.0022.7024.4525.100.00-1086.72%
XOM240524C001000002024-05-13 3:14PM EDT100.0018.1519.5520.150.00-10076.07%
XOM240524C001040002024-05-01 1:13PM EDT104.0012.6815.5516.150.00-1062.21%
XOM240524C001050002024-05-16 9:47AM EDT105.0013.6014.5015.050.00-4453.91%
XOM240524C001060002024-04-11 2:07PM EDT106.0016.3211.6512.300.00--20.00%
XOM240524C001070002024-04-17 9:51AM EDT107.0012.5712.5013.200.00-1051.86%
XOM240524C001080002024-05-13 3:14PM EDT108.0010.1011.5012.150.00-90060.45%
XOM240524C001090002024-04-22 9:34AM EDT109.0010.7510.5011.150.00--056.45%
XOM240524C001100002024-05-17 3:32PM EDT110.009.869.5510.15+1.81+22.48%247052.44%
XOM240524C001110002024-05-13 3:44PM EDT111.006.858.5010.900.00-1,551062.40%
XOM240524C001120002024-05-14 9:46AM EDT112.005.357.559.800.00-1157.13%
XOM240524C001130002024-05-15 9:57AM EDT113.004.006.559.000.00-2854.44%
XOM240524C001140002024-05-17 3:20PM EDT114.005.865.556.55+0.61+11.62%258944.92%
XOM240524C001150002024-05-17 3:13PM EDT115.004.993.807.00+1.64+48.96%6111566.16%
XOM240524C001160002024-05-17 2:43PM EDT116.004.003.754.65+1.64+69.49%6445736.94%
XOM240524C001170002024-05-17 3:06PM EDT117.003.102.853.30+1.15+58.97%2481,67725.34%
XOM240524C001180002024-05-17 3:54PM EDT118.002.351.962.40+1.02+76.69%1,2191,12621.83%
XOM240524C001190002024-05-17 3:59PM EDT119.001.571.531.65+0.67+74.44%4,4941,42919.80%
XOM240524C001200002024-05-17 4:00PM EDT120.001.030.981.10+0.48+87.27%6,4701,99519.21%
XOM240524C001210002024-05-17 3:59PM EDT121.000.580.590.65+0.27+87.10%2,1051,45018.21%
XOM240524C001220002024-05-17 3:59PM EDT122.000.340.300.35+0.17+100.00%1,2672,51617.53%
XOM240524C001230002024-05-17 3:59PM EDT123.000.170.160.20+0.06+54.55%2,85039717.92%
XOM240524C001240002024-05-17 3:59PM EDT124.000.100.050.10+0.05+100.00%26734817.87%
XOM240524C001250002024-05-17 3:50PM EDT125.000.040.040.100.00-3583,09720.90%
XOM240524C001260002024-05-17 3:58PM EDT126.000.040.020.05+0.01+33.33%30315520.70%
XOM240524C001270002024-05-17 3:59PM EDT127.000.020.020.050.00-6545023.24%
XOM240524C001280002024-05-17 3:58PM EDT128.000.030.010.43-0.01-25.00%1451,99641.80%
XOM240524C001290002024-05-17 3:25PM EDT129.000.010.000.27-0.02-66.67%399539.80%
XOM240524C001300002024-05-17 3:54PM EDT130.000.020.000.05+0.01+100.00%43870430.66%
XOM240524C001310002024-05-17 3:39PM EDT131.000.020.000.23-0.01-33.33%922444.04%
XOM240524C001320002024-05-17 3:59PM EDT132.000.020.000.230.00-1,09423446.78%
XOM240524C001330002024-05-17 3:24PM EDT133.000.010.000.460.00-291258.55%
XOM240524C001340002024-05-03 10:02AM EDT134.000.020.000.060.00-101140.82%
XOM240524C001350002024-05-17 9:33AM EDT135.000.010.000.040.00-127740.63%
XOM240524C001360002024-05-13 2:01PM EDT136.000.060.000.060.00-14245.31%
XOM240524C001400002024-05-14 10:34AM EDT140.000.010.000.020.00-684746.48%
XOM240524C001450002024-04-30 9:59AM EDT145.000.020.000.060.00-59658.20%
XOM240524C001500002024-04-25 11:46AM EDT150.000.020.000.060.00-56067.19%
PXD240524C002400002024-04-26 2:40PM EDT240.0031.500.000.000.00-1250.00%
PXD240524C002550002024-04-08 3:04PM EDT255.0020.500.000.000.00--150.00%
PXD240524C002600002024-04-26 9:30AM EDT260.0014.250.000.000.00-11750.00%
PXD240524C002650002024-04-15 2:48PM EDT265.0010.500.000.000.00-1250.00%
PXD240524C002700002024-04-26 9:57AM EDT270.005.180.000.000.00-2450.00%
PXD240524C002750002024-05-02 1:12PM EDT275.002.400.000.000.00-1450.00%
PXD240524C002800002024-05-02 1:23PM EDT280.002.170.000.000.00-2150.00%
PXD240524C002850002024-04-11 10:50AM EDT285.003.400.000.000.00--250.00%
PXD240524C002900002024-04-10 3:55PM EDT290.003.280.000.000.00--1050.00%
PXD240524C003000002024-05-01 12:47PM EDT300.002.360.000.000.00-1150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240524P000900002024-05-13 3:02PM EDT90.000.040.000.060.00-1184.38%
XOM240524P000950002024-05-14 9:51AM EDT95.000.020.000.460.00-31695.41%
XOM240524P001000002024-05-17 1:05PM EDT100.000.010.010.020.00-9126151.56%
XOM240524P001010002024-05-10 10:07AM EDT101.000.020.000.06-0.01-33.33%32553.13%
XOM240524P001020002024-05-13 11:13AM EDT102.000.030.010.060.00-32030051.56%
XOM240524P001030002024-05-15 11:34AM EDT103.000.040.020.070.00-1011050.39%
XOM240524P001040002024-05-17 9:43AM EDT104.000.020.000.46-0.02-50.00%7163.38%
XOM240524P001050002024-05-17 3:26PM EDT105.000.010.000.43-0.02-66.67%3131059.08%
XOM240524P001060002024-05-17 3:11PM EDT106.000.020.010.03-0.01-33.33%23339.84%
XOM240524P001070002024-05-17 3:59PM EDT107.000.020.000.44-0.02-50.00%2332052.44%
XOM240524P001080002024-05-17 3:13PM EDT108.000.030.020.040.00-319535.74%
XOM240524P001090002024-05-17 3:29PM EDT109.000.040.010.24-0.02-33.33%35346.39%
XOM240524P001100002024-05-17 3:35PM EDT110.000.030.030.25-0.02-40.00%32258943.26%
XOM240524P001110002024-05-17 2:29PM EDT111.000.050.040.24-0.02-28.57%1142039.26%
XOM240524P001120002024-05-17 3:56PM EDT112.000.050.020.30-0.05-50.00%5852137.79%
XOM240524P001130002024-05-17 3:59PM EDT113.000.060.052.18-0.07-53.85%1951,39254.03%
XOM240524P001140002024-05-17 2:38PM EDT114.000.070.070.08-0.15-68.18%16660721.68%
XOM240524P001150002024-05-17 3:47PM EDT115.000.100.050.52-0.19-65.52%5,0881,21931.79%
XOM240524P001160002024-05-17 3:58PM EDT116.000.160.020.26-0.38-70.37%3522,27521.19%
XOM240524P001170002024-05-17 3:59PM EDT117.000.270.050.27-0.49-64.47%9972,63317.33%
XOM240524P001180002024-05-17 3:59PM EDT118.000.460.420.56-0.77-62.60%3,1831,12818.38%
XOM240524P001190002024-05-17 3:56PM EDT119.000.780.620.78-0.97-55.43%3,19575716.24%
XOM240524P001200002024-05-17 3:59PM EDT120.001.201.091.25-1.18-49.58%82637516.02%
XOM240524P001210002024-05-17 3:58PM EDT121.001.841.163.75-1.57-46.04%43713745.46%
XOM240524P001220002024-05-17 3:56PM EDT122.002.452.364.65-1.88-43.42%75528050.02%
XOM240524P001230002024-05-17 2:18PM EDT123.003.752.905.55-0.94-20.04%33254.10%
XOM240524P001240002024-05-17 1:47PM EDT124.004.803.206.45-1.30-21.31%12457.79%
XOM240524P001250002024-05-14 2:55PM EDT125.007.624.907.450.00-1562.79%
XOM240524P001260002024-05-02 3:10PM EDT126.0010.215.157.550.00-1251.39%
XOM240524P001270002024-04-25 9:55AM EDT127.007.907.007.700.00-1035.84%
XOM240524P001280002024-05-17 12:24PM EDT128.009.157.158.75-0.05-0.54%1040.63%
XOM240524P001290002024-05-15 3:00PM EDT129.0010.659.109.750.00-391043.90%
XOM240524P001300002024-04-22 9:43AM EDT130.0011.7010.0010.750.00-1147.07%
XOM240524P001310002024-05-13 3:31PM EDT131.0014.0012.1012.250.00-36262.31%
XOM240524P001330002024-05-13 3:31PM EDT133.0016.0014.7015.400.00-25289.21%
XOM240524P001360002024-05-13 3:31PM EDT136.0019.0016.0016.750.00-2264.65%
XOM240524P001400002024-05-15 3:00PM EDT140.0021.6521.1021.300.00-22691.36%
PXD240524P002450002024-05-02 3:46PM EDT245.000.250.000.000.00-5005330.00%
PXD240524P002550002024-05-01 12:47PM EDT255.003.570.000.000.00-110.00%
PXD240524P002600002024-05-01 1:48PM EDT260.004.200.000.000.00-780.00%
PXD240524P002650002024-04-29 10:03AM EDT265.003.430.000.000.00-510.00%
PXD240524P002700002024-05-01 1:48PM EDT270.009.330.000.00+9.33--60.00%
PXD240524P003000002024-04-22 3:00PM EDT300.0026.100.000.000.00--00.00%