Australia markets open in 4 hours 43 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.65-0.27 (-0.23%)
As of 01:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210C000750002023-02-06 9:31AM EST75.0037.9039.3539.600.00-280.00%
XOM230210C000800002023-01-03 12:47PM EST80.0027.1530.8531.650.00--10.00%
XOM230210C000850002023-01-31 10:20AM EST85.0029.8029.3529.600.00-210.00%
XOM230210C000900002023-02-07 12:23PM EST90.0024.2524.4024.650.00-7850.00%
XOM230210C000950002023-02-01 12:08PM EST95.0019.1319.4019.700.00-52296.09%
XOM230210C000970002023-01-18 9:43AM EST97.0017.2017.3017.600.00-550.00%
XOM230210C000980002023-02-03 12:02PM EST98.0014.3116.5016.650.00-16350.00%
XOM230210C001000002023-02-07 3:29PM EST100.0015.0014.5514.700.00-117473.05%
XOM230210C001010002023-02-08 9:44AM EST101.0014.4013.4513.60+3.72+34.83%5100.00%
XOM230210C001020002023-02-08 11:20AM EST102.0012.6812.5512.75+4.08+47.44%1171.48%
XOM230210C001030002023-02-08 12:57PM EST103.0011.4011.5511.70+0.50+4.59%12959.38%
XOM230210C001040002023-02-07 2:37PM EST104.0010.6010.5510.750.00-85261.72%
XOM230210C001050002023-02-07 3:20PM EST105.009.709.559.750.00-93956.64%
XOM230210C001060002023-02-07 2:31PM EST106.008.458.558.750.00-119151.56%
XOM230210C001070002023-02-08 9:57AM EST107.006.907.557.75-1.30-15.85%213346.48%
XOM230210C001080002023-02-07 2:44PM EST108.006.706.556.700.00-718236.33%
XOM230210C001090002023-02-08 11:15AM EST109.005.655.505.65-0.35-5.83%114712.50%
XOM230210C001100002023-02-08 12:57PM EST110.004.554.604.80-0.53-10.43%7680534.38%
XOM230210C001110002023-02-08 12:27PM EST111.003.663.553.70-0.59-13.88%2559322.07%
XOM230210C001120002023-02-08 11:55AM EST112.002.532.722.89-1.02-28.73%832,10126.56%
XOM230210C001130002023-02-08 12:36PM EST113.001.901.962.09-0.69-26.64%2111,36725.98%
XOM230210C001140002023-02-08 12:56PM EST114.001.291.341.37-0.43-25.00%8522,13324.46%
XOM230210C001150002023-02-08 12:59PM EST115.000.790.840.87-0.30-27.52%2,3224,63324.95%
XOM230210C001160002023-02-08 1:01PM EST116.000.460.460.47-0.26-36.11%3,6214,35624.07%
XOM230210C001170002023-02-08 1:00PM EST117.000.240.220.24-0.14-36.84%7172,56524.02%
XOM230210C001180002023-02-08 1:00PM EST118.000.110.110.12-0.09-45.00%1,8942,02324.61%
XOM230210C001190002023-02-08 12:52PM EST119.000.060.050.07-0.06-50.00%2791,53126.17%
XOM230210C001200002023-02-08 12:54PM EST120.000.030.030.04-0.04-57.14%2131,57927.74%
XOM230210C001210002023-02-08 12:42PM EST121.000.020.020.03-0.01-33.33%2731,33330.08%
XOM230210C001220002023-02-08 12:09PM EST122.000.020.020.030.00-6762833.99%
XOM230210C001230002023-02-08 12:15PM EST123.000.010.000.02-0.01-50.00%2444035.55%
XOM230210C001240002023-02-08 10:27AM EST124.000.010.000.010.00-912435.94%
XOM230210C001250002023-02-08 10:25AM EST125.000.010.000.010.00-11,58239.06%
XOM230210C001260002023-02-06 11:00AM EST126.000.010.000.020.00-111846.09%
XOM230210C001270002023-02-03 10:14AM EST127.000.020.000.020.00-184249.22%
XOM230210C001280002023-02-02 12:36PM EST128.000.010.000.010.00--17848.44%
XOM230210C001290002023-02-03 3:58PM EST129.000.010.000.020.00-516551.56%
XOM230210C001300002023-02-03 1:54PM EST130.000.010.000.010.00-2298250.00%
XOM230210C001310002023-01-31 11:03AM EST131.000.020.000.020.00--1357.03%
XOM230210C001320002023-01-31 11:21AM EST132.000.020.000.020.00--559.38%
XOM230210C001330002023-01-30 11:25AM EST133.000.020.000.020.00--3562.50%
XOM230210C001350002023-02-01 9:50AM EST135.000.010.000.020.00-2580068.75%
XOM230210C001400002023-01-20 10:08AM EST140.000.040.000.030.00-3385.16%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230210P000700002023-01-20 10:08AM EST70.000.040.000.010.00-33181.25%
XOM230210P000750002023-02-06 10:02AM EST75.000.010.000.010.00-3030156.25%
XOM230210P000800002023-01-11 3:18PM EST80.000.050.000.080.00-105165.63%
XOM230210P000850002023-02-06 10:26AM EST85.000.020.000.030.00-10117125.00%
XOM230210P000900002023-02-06 12:10PM EST90.000.010.000.010.00-219893.75%
XOM230210P000950002023-02-07 2:33PM EST95.000.010.000.030.00-3883,09382.81%
XOM230210P000960002023-02-07 2:35PM EST96.000.010.000.030.00-531778.13%
XOM230210P000970002023-02-03 3:11PM EST97.000.040.000.030.00-2116674.22%
XOM230210P000980002023-02-08 11:12AM EST98.000.010.000.010.00-232162.50%
XOM230210P000990002023-02-08 10:47AM EST99.000.020.000.03+0.01+100.00%1030965.63%
XOM230210P001000002023-02-08 12:21PM EST100.000.020.010.02+0.01+100.00%122,43962.50%
XOM230210P001010002023-02-08 9:33AM EST101.000.010.000.020.00-42,34455.47%
XOM230210P001020002023-02-08 12:17PM EST102.000.020.000.02+0.01+100.00%10673251.56%
XOM230210P001030002023-02-08 11:00AM EST103.000.020.010.03-0.01-33.33%2330551.56%
XOM230210P001040002023-02-08 12:18PM EST104.000.030.010.03+0.01+50.00%21472250.78%
XOM230210P001050002023-02-08 12:50PM EST105.000.030.010.03+0.01+50.00%2381,38546.09%
XOM230210P001060002023-02-08 11:11AM EST106.000.030.020.030.00-171,46341.80%
XOM230210P001070002023-02-08 12:33PM EST107.000.040.020.040.00-1481,79639.45%
XOM230210P001080002023-02-08 12:08PM EST108.000.050.030.050.00-872,25136.33%
XOM230210P001090002023-02-08 12:23PM EST109.000.070.060.07+0.01+16.67%2071,47133.79%
XOM230210P001100002023-02-08 1:00PM EST110.000.090.090.10-0.01-10.00%4166,49231.06%
XOM230210P001110002023-02-08 12:20PM EST111.000.190.160.18+0.03+18.75%7701,45930.18%
XOM230210P001120002023-02-08 12:52PM EST112.000.290.260.30+0.04+16.00%1,4722,31028.81%
XOM230210P001130002023-02-08 12:52PM EST113.000.510.450.47+0.08+18.60%1,7335,64726.86%
XOM230210P001140002023-02-08 1:01PM EST114.000.760.750.78+0.03+4.11%2,3721,60025.98%
XOM230210P001150002023-02-08 12:50PM EST115.001.391.291.33+0.27+24.11%8531,00027.59%
XOM230210P001160002023-02-08 12:38PM EST116.002.121.841.99+0.44+26.19%1461,14228.66%
XOM230210P001170002023-02-08 12:37PM EST117.002.832.562.77+0.49+20.94%202,09930.13%
XOM230210P001180002023-02-08 11:38AM EST118.003.903.403.60+0.55+16.42%10229330.62%
XOM230210P001190002023-02-07 3:27PM EST119.004.254.404.60-0.06-1.39%109036.43%
XOM230210P001200002023-02-08 11:11AM EST120.005.445.355.60+0.15+2.84%517841.90%
XOM230210P001210002023-02-01 2:49PM EST121.006.156.406.650.00-152649.71%
XOM230210P001220002023-02-01 9:35AM EST122.005.657.407.650.00-95154.98%
XOM230210P001230002023-01-27 12:36PM EST123.008.058.358.550.00-91054.20%
XOM230210P001240002023-02-02 10:41AM EST124.0011.459.409.700.00-1058.89%
XOM230210P001250002023-02-06 11:06AM EST125.0013.9010.3510.550.00-41,26954.88%
XOM230210P001270002023-01-31 10:52AM EST127.0011.1012.3512.650.00--067.97%
XOM230210P001300002023-02-06 11:06AM EST130.0018.9015.3515.550.00-332474.41%
XOM230210P001310002023-02-01 9:54AM EST131.0014.4016.3516.500.00--274.61%
XOM230210P001350002023-02-07 12:07PM EST135.0020.7520.3520.600.00-2095.70%
XOM230210P001400002023-01-09 1:56PM EST140.0031.2525.3525.500.00-40104.30%
XOM230210P001450002023-01-26 10:14AM EST145.0030.3030.4530.650.00-20139.45%
XOM230210P001500002023-01-20 12:08PM EST150.0037.8535.4035.800.00-100161.52%
XOM230210P001550002023-01-20 12:08PM EST155.0042.8540.3540.500.00-120147.66%
XOM230210P001650002023-01-24 11:38AM EST165.0052.9550.4050.500.00--0180.08%